AIA Group Limited - 1299.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.35	82.3	82.3	83.15	81.85	29.48M
February 16, 2026	81	82.35	82.35	83.15	81	22.15M
February 13, 2026	82	80.3	80.3	82.95	79.7	57.21M
February 12, 2026	85.45	83.8	83.8	85.8	83.7	22.73M
February 11, 2026	86.5	85.6	85.6	86.65	85.35	14.52M
February 10, 2026	87.2	85.9	85.9	87.9	85.25	32.86M
February 09, 2026	85.4	86.35	86.35	86.5	84.9	30.98M
February 06, 2026	84.85	83.5	83.5	86.85	83.35	56.61M
February 05, 2026	89.2	88.4	88.4	89.8	86.35	28.3M
February 04, 2026	90.6	90.7	90.7	91	89.5	25.44M
February 03, 2026	90.4	89.45	89.45	90.7	88.65	26.04M
February 02, 2026	91.1	89.05	89.05	91.1	87.35	36.01M
January 30, 2026	90.5	90.35	90.35	92.1	90.05	40.53M
January 29, 2026	89.8	90.95	90.95	91.25	89.25	34.68M
January 28, 2026	86.6	88.85	88.85	89.25	86.2	37.72M
January 27, 2026	84.75	86.45	86.45	86.45	83.1	31.59M
January 26, 2026	84.1	83.05	83.05	84.15	82.65	25.14M
January 23, 2026	82.6	83.05	83.05	83.6	82.3	21.53M
January 22, 2026	84.7	82.5	82.5	85.3	82.2	25.58M
January 21, 2026	82.05	82.85	82.85	83.25	82.05	12.5M
January 20, 2026	82.8	82.85	82.85	83.6	82.2	16.91M
January 19, 2026	82.8	82.95	82.95	83.4	82.15	10.26M
January 16, 2026	84.3	83.55	83.55	84.95	82.8	22.43M
January 15, 2026	84.7	84.85	84.85	86	84.35	28.51M
January 14, 2026	84.2	84.7	84.7	84.95	83.5	22.04M
January 13, 2026	85.05	84.4	84.4	86.35	84	25.12M
January 12, 2026	84.25	83.7	83.7	84.25	83.35	18.28M
January 09, 2026	83.7	84.3	84.3	84.45	82.5	19.09M
January 08, 2026	85	83.85	83.85	85.5	83	28.85M
January 07, 2026	85.65	85.7	85.7	85.95	84.9	22.85M
January 06, 2026	85.6	86.05	86.05	86.2	84.2	36.04M
January 05, 2026	83.25	83.9	83.9	84.5	83.2	18.05M
January 02, 2026	81.5	83.3	83.3	83.4	80.1	12.64M
December 31, 2025	81.5	79.9	79.9	81.5	79.75	11.99M
December 30, 2025	81.95	81.65	81.65	82.05	80.75	11.26M
December 29, 2025	83.6	82.2	82.2	84.1	82.15	11.68M
December 24, 2025	82.4	83.25	83.25	83.85	82.4	7.78M
December 23, 2025	82.85	82.65	82.65	83.5	82.55	10.43M
December 22, 2025	82.5	82.65	82.65	82.9	81.8	17.56M
December 19, 2025	82.1	82.5	82.5	82.5	81.05	26.81M
December 18, 2025	80	81.35	81.35	82	80	21.87M
December 17, 2025	79.85	80.95	80.95	80.95	79.65	25.04M
December 16, 2025	80.65	79.8	79.8	80.65	78.5	20.27M
December 15, 2025	78.9	80.65	80.65	81.35	78.6	26.64M
December 12, 2025	77.35	79.05	79.05	79.45	77.35	17.62M
December 11, 2025	77.7	77.3	77.3	78.55	76.95	23.91M
December 10, 2025	77	77.5	77.5	77.55	76.55	14.19M
December 09, 2025	78.3	77.25	77.25	78.6	77.2	16.84M
December 08, 2025	78.65	77.9	77.9	79.6	77.9	16.13M
December 05, 2025	78.3	78.3	78.3	78.8	77.55	29.6M
December 04, 2025	79.55	79	79	79.9	78.6	13.71M
December 03, 2025	80	79.55	79.55	81	79.4	21.53M
December 02, 2025	81.4	80.8	80.8	82.5	80.45	15.63M
December 01, 2025	81.45	80.5	80.5	81.45	79.9	18.69M
November 28, 2025	81.55	80.6	80.6	81.55	80.5	16.53M
November 27, 2025	81.1	82.05	82.05	82.65	80.95	27.78M
November 26, 2025	79.85	80.7	80.7	81	79.85	22.91M
November 25, 2025	79.3	79.25	79.25	80.1	79.05	24.23M
November 24, 2025	78.35	79	79	79	77.95	32.64M
November 21, 2025	77.1	76.8	76.8	77.65	76.5	20.05M

AIA Group Limited (1299.HK) HKSE