Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

AIA Group Limited (81299.HK)

HKSE - HKSE Delayed price. Currency in CNY

Add to watchlist

59.450

+1.300

(+2.24%)

At close: 03:56PM HKT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	58.250	59.750	58.250	59.450	59.450	93,600
09 May 2024	57.200	58.250	57.200	58.150	58.150	43,800
08 May 2024	56.500	56.800	56.500	56.700	56.700	7,200
07 May 2024	58.000	58.000	56.000	56.500	56.500	16,800
06 May 2024	56.100	57.850	56.100	57.550	57.550	59,000
03 May 2024	55.900	56.900	55.800	56.500	56.500	90,000
02 May 2024	53.750	55.200	53.750	54.950	54.950	88,600
30 Apr 2024	54.100	54.100	53.500	53.750	53.750	33,400
29 Apr 2024	53.800	54.700	53.000	53.250	53.250	171,000
26 Apr 2024	48.300	50.300	48.250	50.200	50.200	55,000
25 Apr 2024	47.000	48.300	46.700	47.800	47.800	41,400
24 Apr 2024	46.050	46.900	45.900	46.700	46.700	79,000
23 Apr 2024	45.000	45.250	44.750	45.100	45.100	26,200
22 Apr 2024	44.600	44.600	44.500	44.500	44.500	3,000
19 Apr 2024	44.100	44.500	43.300	43.750	43.750	55,000
18 Apr 2024	44.500	44.900	44.400	44.450	44.450	31,600
17 Apr 2024	43.500	43.800	43.100	43.300	43.300	38,000
16 Apr 2024	43.000	43.000	42.150	42.600	42.600	79,000
15 Apr 2024	43.750	44.700	43.750	43.850	43.850	37,400
12 Apr 2024	46.900	46.900	45.100	45.200	45.200	125,000
11 Apr 2024	46.800	47.700	46.800	47.600	47.600	18,600
10 Apr 2024	48.250	48.550	48.000	48.050	48.050	21,615
09 Apr 2024	48.500	49.100	48.300	48.300	48.300	20,000
08 Apr 2024	48.800	48.850	48.200	48.500	48.500	54,200
05 Apr 2024	50.000	50.400	49.450	49.750	49.750	19,200
03 Apr 2024	49.300	49.300	49.050	49.150	49.150	4,600
02 Apr 2024	50.000	50.800	49.800	49.900	49.900	68,000
28 Mar 2024	48.000	49.100	46.800	48.950	48.950	69,200
27 Mar 2024	50.000	50.000	48.750	48.900	48.900	81,400
26 Mar 2024	49.000	50.600	49.000	50.250	50.250	58,000
25 Mar 2024	51.200	51.400	50.800	50.800	50.800	11,600
22 Mar 2024	52.350	52.350	51.750	52.100	52.100	27,600
21 Mar 2024	52.950	53.100	52.300	52.550	52.550	42,000
20 Mar 2024	52.500	52.500	51.800	51.800	51.800	76,000
19 Mar 2024	54.500	54.500	52.700	53.000	53.000	37,400
18 Mar 2024	55.450	55.700	54.450	54.500	54.500	125,000
15 Mar 2024	56.500	56.500	56.000	56.200	56.200	19,800
14 Mar 2024	60.000	60.000	57.000	57.300	57.300	40,800
13 Mar 2024	59.500	60.000	59.500	59.850	59.850	54,400
12 Mar 2024	57.550	59.400	57.550	59.100	59.100	42,200
11 Mar 2024	56.850	57.250	56.850	57.050	57.050	21,600
08 Mar 2024	56.200	56.900	56.150	56.800	56.800	6,400
07 Mar 2024	55.500	55.950	55.050	55.150	55.150	69,600
06 Mar 2024	55.250	55.550	54.950	55.450	55.450	79,600
05 Mar 2024	57.200	57.200	55.850	56.100	56.100	92,400
04 Mar 2024	57.300	57.950	57.300	58.200	58.200	1,600
01 Mar 2024	57.250	58.000	57.000	57.750	57.750	13,600
29 Feb 2024	59.000	59.100	58.500	58.600	58.600	6,800
28 Feb 2024	58.950	59.550	58.300	58.350	58.350	34,000
27 Feb 2024	58.600	59.050	57.800	58.950	58.950	16,200
26 Feb 2024	58.500	58.750	58.100	58.750	58.750	7,400
23 Feb 2024	59.750	59.750	59.750	59.750	59.750	1,600
22 Feb 2024	61.100	61.100	59.600	60.000	60.000	8,200
21 Feb 2024	58.750	60.300	58.750	59.900	59.900	11,200
20 Feb 2024	59.150	59.150	58.600	58.700	58.700	3,200
19 Feb 2024	59.650	59.650	59.150	59.250	59.250	43,400
16 Feb 2024	58.450	59.600	58.450	59.300	59.300	53,800
15 Feb 2024	58.550	58.550	58.550	58.550	58.550	-
14 Feb 2024	57.650	57.650	57.650	57.850	57.850	600
09 Feb 2024	57.900	57.900	57.900	57.900	57.900	-
08 Feb 2024	57.900	57.900	57.900	57.900	57.900	50,000
07 Feb 2024	59.100	59.700	58.200	58.200	58.200	34,600
06 Feb 2024	55.100	57.350	55.100	57.300	57.300	86,400
05 Feb 2024	55.550	55.550	55.550	55.550	55.550	2,200
02 Feb 2024	55.800	55.800	55.000	54.800	54.800	37,000
01 Feb 2024	57.000	57.100	56.000	56.100	56.100	11,200
31 Jan 2024	55.800	57.250	55.750	56.050	56.050	158,000
30 Jan 2024	58.650	58.650	56.900	57.150	57.150	19,400
29 Jan 2024	60.100	60.200	59.800	59.800	59.800	12,000
26 Jan 2024	59.850	60.150	59.300	59.700	59.700	19,400
25 Jan 2024	59.000	60.050	58.800	59.650	59.650	77,800
24 Jan 2024	56.750	58.150	56.200	57.600	57.600	74,200
23 Jan 2024	54.400	56.250	54.000	55.900	55.900	53,800
22 Jan 2024	55.500	55.500	54.000	54.450	54.450	27,000
19 Jan 2024	56.100	56.550	55.550	55.700	55.700	66,800
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	57.550	57.550	54.700	55.200	55.200	217,000
16 Jan 2024	59.900	59.950	57.400	57.550	57.550	106,200
15 Jan 2024	58.800	59.650	58.800	59.650	59.650	53,000
12 Jan 2024	58.300	58.450	58.000	58.300	58.300	187,200
11 Jan 2024	57.700	58.600	57.650	57.850	57.850	119,400
10 Jan 2024	57.100	57.600	56.400	57.350	57.350	210,800
09 Jan 2024	58.000	58.800	58.000	58.400	58.400	105,600
08 Jan 2024	59.800	59.850	57.750	57.850	57.850	258,800
05 Jan 2024	58.850	59.700	58.850	59.000	59.000	128,200
04 Jan 2024	59.200	59.900	58.450	58.850	58.850	157,000
03 Jan 2024	59.150	59.600	59.000	59.250	59.250	106,600
02 Jan 2024	61.300	61.300	59.750	59.900	59.900	174,400
29 Dec 2023	61.850	61.850	61.300	61.700	61.700	35,600
28 Dec 2023	61.100	61.900	61.050	61.900	61.900	84,000
27 Dec 2023	60.700	61.200	60.600	61.100	61.100	82,800
22 Dec 2023	61.200	61.800	60.900	60.900	60.900	101,600
21 Dec 2023	60.800	60.800	60.550	60.600	60.600	35,400
20 Dec 2023	62.250	62.250	61.800	61.550	61.550	10,200
19 Dec 2023	60.850	61.200	60.750	61.000	61.000	73,200
18 Dec 2023	61.800	62.100	61.450	61.450	61.450	59,400
15 Dec 2023	60.950	61.750	60.850	61.750	61.750	187,800
14 Dec 2023	59.950	60.150	59.200	59.650	59.650	307,600
13 Dec 2023	58.250	58.650	58.100	58.300	58.300	239,600
12 Dec 2023	58.150	58.150	57.050	58.000	58.000	310,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP48,967.60+265.81(+0.55%)

Family-run Stilton maker on Brexit and copycats

AIA Group Limited (81299.HK)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
48,967.60
+265.81(+0.55%)