AIA Group Limited (1299.HK) HKSE
86.15
-1.35(-1.54%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
86.15
-1.35(-1.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 87.5 | 86.15 | 86.15 | 87.7 | 85.3 | 15.45M |
| April 01, 2026 | 87.8 | 87.5 | 87.5 | 88.6 | 87.25 | 27.2M |
| March 31, 2026 | 84.75 | 84.85 | 84.85 | 85.85 | 83.5 | 18.88M |
| March 30, 2026 | 85.65 | 84.95 | 84.95 | 85.65 | 83.1 | 30.38M |
| March 27, 2026 | 84.05 | 85.65 | 85.65 | 86.6 | 84.05 | 20.24M |
| March 26, 2026 | 87.1 | 87 | 87 | 87.4 | 86.3 | 33.48M |
| March 25, 2026 | 86.5 | 86.8 | 86.8 | 87 | 85.2 | 33.6M |
| March 24, 2026 | 82.75 | 85.1 | 85.1 | 85.3 | 81.65 | 29.37M |
| March 23, 2026 | 83 | 79.35 | 79.35 | 83.8 | 78.7 | 38.85M |
| March 20, 2026 | 84.7 | 86.05 | 86.05 | 86.8 | 84.2 | 39.31M |
| March 19, 2026 | 81.5 | 82.8 | 82.8 | 83.95 | 81.5 | 24.82M |
| March 18, 2026 | 83.5 | 84.55 | 84.55 | 85.15 | 83.45 | 16.78M |
| March 17, 2026 | 83.9 | 83 | 83 | 84.85 | 83 | 19.95M |
| March 16, 2026 | 81.75 | 83.4 | 83.4 | 83.6 | 81.75 | 14.07M |
| March 13, 2026 | 83.3 | 81.8 | 81.8 | 84.05 | 81.6 | 26.77M |
| March 12, 2026 | 84.7 | 84.35 | 84.35 | 86.25 | 83.8 | 27.67M |
| March 11, 2026 | 86.55 | 86.45 | 86.45 | 87.4 | 85.65 | 37.4M |
| March 10, 2026 | 83.8 | 83.9 | 83.9 | 84.6 | 83.35 | 22.44M |
| March 09, 2026 | 81.5 | 81.8 | 81.8 | 82.4 | 80.35 | 46.18M |
| March 06, 2026 | 86 | 85.6 | 85.6 | 86.5 | 84.05 | 38.77M |
| March 05, 2026 | 83.1 | 85.1 | 85.1 | 85.2 | 82.15 | 41.18M |
| March 04, 2026 | 83.9 | 80.5 | 80.5 | 83.9 | 80.2 | 20.25M |
| March 03, 2026 | 84.5 | 85 | 85 | 85.6 | 83.85 | 26.76M |
| March 02, 2026 | 86.3 | 85 | 85 | 86.3 | 83.15 | 31.93M |
| February 27, 2026 | 85.75 | 86.8 | 86.8 | 86.8 | 85.05 | 25.01M |
| February 26, 2026 | 87 | 84.7 | 84.7 | 88 | 84.55 | 26.19M |
| February 25, 2026 | 85.5 | 84.5 | 84.5 | 85.75 | 83.95 | 21.95M |
| February 24, 2026 | 86.95 | 84.85 | 84.85 | 86.95 | 84.35 | 29.87M |
| February 23, 2026 | 84.35 | 85.65 | 85.65 | 85.8 | 83.75 | 28.78M |
| February 20, 2026 | 82.35 | 82.3 | 0 | 83.15 | 81.85 | 29.48M |
| February 16, 2026 | 81 | 82.35 | 0 | 83.15 | 81 | 22.15M |
| February 13, 2026 | 82 | 80.3 | 0 | 82.95 | 79.7 | 57.21M |
| February 12, 2026 | 85.45 | 83.8 | 0 | 85.8 | 83.7 | 22.73M |
| February 11, 2026 | 86.5 | 85.55 | 0 | 86.65 | 85.35 | 16.94M |
| February 10, 2026 | 87.2 | 85.9 | 0 | 87.9 | 85.25 | 32.86M |
| February 09, 2026 | 85.4 | 86.35 | 0 | 86.5 | 84.9 | 30.98M |
| February 06, 2026 | 84.85 | 83.5 | 0 | 86.85 | 83.35 | 56.61M |
| February 05, 2026 | 89.2 | 88.4 | 0 | 89.8 | 86.35 | 28.3M |
| February 04, 2026 | 90.6 | 90.7 | 0 | 91 | 89.5 | 25.44M |
| February 03, 2026 | 90.4 | 89.45 | 0 | 90.7 | 88.65 | 26.04M |
| February 02, 2026 | 91.1 | 89.05 | 0 | 91.1 | 87.35 | 36.01M |
| January 30, 2026 | 90.5 | 90.35 | 0 | 92.1 | 90.05 | 40.53M |
| January 29, 2026 | 89.8 | 90.95 | 0 | 91.25 | 89.25 | 34.68M |
| January 28, 2026 | 86.6 | 88.85 | 0 | 89.25 | 86.2 | 37.72M |
| January 27, 2026 | 84.75 | 86.45 | 0 | 86.45 | 83.1 | 31.59M |
| January 26, 2026 | 84.1 | 83.05 | 0 | 84.15 | 82.65 | 25.14M |
| January 23, 2026 | 82.6 | 83.05 | 0 | 83.6 | 82.3 | 21.53M |
| January 22, 2026 | 84.7 | 82.5 | 0 | 85.3 | 82.2 | 25.58M |
| January 21, 2026 | 82.05 | 82.85 | 0 | 83.25 | 82.05 | 12.5M |
| January 20, 2026 | 82.8 | 82.85 | 0 | 83.6 | 82.2 | 16.91M |
| January 19, 2026 | 82.8 | 82.95 | 0 | 83.4 | 82.15 | 10.26M |
| January 16, 2026 | 84.3 | 83.55 | 0 | 84.95 | 82.8 | 22.43M |
| January 15, 2026 | 84.7 | 84.85 | 0 | 86 | 84.35 | 28.51M |
| January 14, 2026 | 84.2 | 84.7 | 0 | 84.95 | 83.5 | 22.04M |
| January 13, 2026 | 85.05 | 84.4 | 0 | 86.35 | 84 | 25.12M |
| January 12, 2026 | 84.25 | 83.7 | 0 | 84.25 | 83.35 | 18.28M |
| January 09, 2026 | 83.7 | 84.3 | 0 | 84.45 | 82.5 | 19.09M |
| January 08, 2026 | 85 | 83.85 | 0 | 85.5 | 83 | 28.85M |
| January 07, 2026 | 85.65 | 85.95 | 0 | 85.95 | 84.9 | 28.89M |
| January 06, 2026 | 85.6 | 86.05 | 0 | 86.2 | 84.2 | 36.04M |