Advertisement
Advertisement
AIA Group Limited (1299.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 79.150 | 81.150 | 78.550 | 80.850 | 80.850 | 35,317,056 |
| May 19, 2022 | 76.900 | 77.850 | 76.500 | 77.600 | 77.600 | 18,027,210 |
| May 18, 2022 | 80.250 | 80.250 | 77.300 | 78.100 | 78.100 | 29,239,227 |
| May 17, 2022 | 75.300 | 77.750 | 74.950 | 77.550 | 77.550 | 27,670,261 |
| May 16, 2022 | 73.600 | 74.100 | 73.300 | 74.050 | 74.050 | 16,066,107 |
| May 13, 2022 | 74.000 | 74.000 | 72.200 | 73.250 | 73.250 | 27,615,736 |
| May 12, 2022 | 71.650 | 73.600 | 71.600 | 72.450 | 72.450 | 26,516,145 |
| May 11, 2022 | 72.450 | 73.100 | 71.800 | 72.050 | 72.050 | 32,059,710 |
| May 10, 2022 | 73.850 | 73.850 | 72.000 | 73.300 | 73.300 | 30,146,570 |
| May 06, 2022 | 74.600 | 75.050 | 73.800 | 74.000 | 74.000 | 20,794,474 |
| May 05, 2022 | 77.550 | 78.350 | 76.200 | 76.250 | 76.250 | 17,788,527 |
| May 04, 2022 | 76.150 | 77.250 | 76.150 | 76.750 | 76.750 | 20,328,451 |
| May 03, 2022 | 78.150 | 78.400 | 77.000 | 77.750 | 77.750 | 20,863,223 |
| Apr 29, 2022 | 79.500 | 79.500 | 76.900 | 77.750 | 77.750 | 35,240,146 |
| Apr 28, 2022 | 78.000 | 78.150 | 76.350 | 77.900 | 77.900 | 23,405,831 |
| Apr 27, 2022 | 75.200 | 77.350 | 75.100 | 76.500 | 76.500 | 25,650,118 |
| Apr 26, 2022 | 74.100 | 75.500 | 74.100 | 74.850 | 74.850 | 29,396,934 |
| Apr 25, 2022 | 77.350 | 77.350 | 75.000 | 75.000 | 75.000 | 32,906,633 |
| Apr 22, 2022 | 78.600 | 79.150 | 77.600 | 78.250 | 78.250 | 19,513,292 |
| Apr 21, 2022 | 79.350 | 79.800 | 78.350 | 79.300 | 79.300 | 20,164,308 |
| Apr 20, 2022 | 78.800 | 80.500 | 78.450 | 79.600 | 79.600 | 21,397,847 |
| Apr 19, 2022 | 77.500 | 79.000 | 77.050 | 78.350 | 78.350 | 28,136,538 |
| Apr 14, 2022 | 79.300 | 80.700 | 78.500 | 80.150 | 80.150 | 24,980,254 |
| Apr 13, 2022 | 79.800 | 81.000 | 79.750 | 80.150 | 80.150 | 22,062,370 |
| Apr 12, 2022 | 81.050 | 81.600 | 79.800 | 80.850 | 80.850 | 19,913,258 |
| Apr 11, 2022 | 84.000 | 84.000 | 81.550 | 81.700 | 81.700 | 18,857,071 |
| Apr 08, 2022 | 82.500 | 84.400 | 81.850 | 84.400 | 84.400 | 19,073,146 |
| Apr 07, 2022 | 82.500 | 83.200 | 81.700 | 82.300 | 82.300 | 14,944,537 |
| Apr 06, 2022 | 83.500 | 83.500 | 82.050 | 82.500 | 82.500 | 20,325,989 |
| Apr 04, 2022 | 83.250 | 83.900 | 82.400 | 83.900 | 83.900 | 11,640,170 |
| Apr 01, 2022 | 82.600 | 83.100 | 81.800 | 83.050 | 83.050 | 17,684,611 |
| Mar 31, 2022 | 84.000 | 84.000 | 82.100 | 82.450 | 82.450 | 26,549,612 |
| Mar 30, 2022 | 81.000 | 83.750 | 80.950 | 82.500 | 82.500 | 26,095,467 |
| Mar 29, 2022 | 80.400 | 81.400 | 79.050 | 80.950 | 80.950 | 23,865,396 |
| Mar 28, 2022 | 79.050 | 80.550 | 78.350 | 80.450 | 80.450 | 20,708,785 |
| Mar 25, 2022 | 81.050 | 81.500 | 79.650 | 80.200 | 80.200 | 31,673,818 |
| Mar 24, 2022 | 83.000 | 84.300 | 82.250 | 82.800 | 82.800 | 36,059,283 |
| Mar 23, 2022 | 81.900 | 83.650 | 81.650 | 83.250 | 83.250 | 20,835,943 |
| Mar 22, 2022 | 81.500 | 82.500 | 80.850 | 82.400 | 82.400 | 20,053,144 |
| Mar 21, 2022 | 81.500 | 81.500 | 80.250 | 80.800 | 80.800 | 24,485,277 |
| Mar 18, 2022 | 79.850 | 81.000 | 78.650 | 79.900 | 79.900 | 42,191,984 |
| Mar 17, 2022 | 80.000 | 80.000 | 77.000 | 79.850 | 79.850 | 45,300,436 |
| Mar 16, 2022 | 74.050 | 76.650 | 72.750 | 75.000 | 75.000 | 51,884,797 |
| Mar 15, 2022 | 75.300 | 75.900 | 71.550 | 72.550 | 72.550 | 50,134,617 |
| Mar 14, 2022 | 77.500 | 78.200 | 76.550 | 77.550 | 77.550 | 45,727,951 |
| Mar 11, 2022 | 77.000 | 77.750 | 73.950 | 77.250 | 77.250 | 50,824,235 |
| Mar 10, 2022 | 74.550 | 75.450 | 73.550 | 74.950 | 74.950 | 32,166,837 |
| Mar 09, 2022 | 71.900 | 72.400 | 70.150 | 71.550 | 71.550 | 40,976,449 |
| Mar 08, 2022 | 74.150 | 75.650 | 72.600 | 73.050 | 73.050 | 36,994,598 |
| Mar 07, 2022 | 77.000 | 77.000 | 74.050 | 75.100 | 75.100 | 36,480,551 |
| Mar 04, 2022 | 80.100 | 80.400 | 79.100 | 79.400 | 79.400 | 20,135,433 |
| Mar 03, 2022 | 80.350 | 81.400 | 80.100 | 80.750 | 80.750 | 20,375,712 |
| Mar 02, 2022 | 79.500 | 80.350 | 79.200 | 79.550 | 79.550 | 19,617,527 |
| Mar 01, 2022 | 81.250 | 82.550 | 81.050 | 81.100 | 81.100 | 19,422,474 |
| Feb 28, 2022 | 81.150 | 81.900 | 80.600 | 81.250 | 81.250 | 31,042,350 |
| Feb 25, 2022 | 80.300 | 82.000 | 80.300 | 81.500 | 81.500 | 26,604,558 |
| Feb 24, 2022 | 83.000 | 83.100 | 81.100 | 81.800 | 81.800 | 31,552,811 |
| Feb 23, 2022 | 84.950 | 85.000 | 84.300 | 84.850 | 84.850 | 21,098,512 |
| Feb 22, 2022 | 86.650 | 86.700 | 84.050 | 85.000 | 85.000 | 22,260,918 |
| Feb 21, 2022 | 88.000 | 88.550 | 87.050 | 88.400 | 88.400 | 15,095,141 |
| Feb 18, 2022 | 89.300 | 89.300 | 87.500 | 88.000 | 88.000 | 18,915,661 |
| Feb 17, 2022 | 89.850 | 91.000 | 87.800 | 89.300 | 89.300 | 29,741,700 |
| Feb 16, 2022 | 87.800 | 88.600 | 87.250 | 88.300 | 88.300 | 19,506,703 |
| Feb 15, 2022 | 87.550 | 87.600 | 85.650 | 86.700 | 86.700 | 23,091,339 |
| Feb 14, 2022 | 87.750 | 87.750 | 85.800 | 87.200 | 87.200 | 20,567,638 |
| Feb 11, 2022 | 86.450 | 87.550 | 85.750 | 87.300 | 87.300 | 26,627,317 |
| Feb 10, 2022 | 87.750 | 87.750 | 86.000 | 86.250 | 86.250 | 13,992,824 |
| Feb 09, 2022 | 86.500 | 87.650 | 86.450 | 86.950 | 86.950 | 20,171,295 |
| Feb 08, 2022 | 87.000 | 87.000 | 84.850 | 86.000 | 86.000 | 19,348,874 |
| Feb 07, 2022 | 85.800 | 85.800 | 84.000 | 85.050 | 85.050 | 16,661,416 |
| Feb 04, 2022 | 83.050 | 85.150 | 81.350 | 85.000 | 85.000 | 41,986,537 |
| Jan 31, 2022 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | - |
| Jan 28, 2022 | 84.100 | 84.200 | 80.550 | 80.850 | 80.850 | 35,789,815 |
| Jan 27, 2022 | 85.450 | 85.600 | 83.000 | 84.250 | 84.250 | 28,973,522 |
| Jan 26, 2022 | 86.050 | 86.550 | 85.300 | 85.800 | 85.800 | 19,070,699 |
| Jan 25, 2022 | 86.600 | 86.950 | 84.500 | 85.350 | 85.350 | 32,788,193 |
| Jan 24, 2022 | 88.000 | 89.050 | 86.950 | 88.050 | 88.050 | 16,849,467 |
| Jan 21, 2022 | 92.500 | 92.500 | 88.200 | 88.800 | 88.800 | 34,792,384 |
| Jan 20, 2022 | 86.000 | 88.700 | 85.050 | 88.700 | 88.700 | 48,645,090 |
| Jan 19, 2022 | 84.000 | 84.000 | 82.900 | 83.850 | 83.850 | 24,650,396 |
| Jan 18, 2022 | 84.000 | 84.000 | 81.600 | 82.300 | 82.300 | 15,322,496 |
| Jan 17, 2022 | 85.100 | 85.350 | 82.900 | 83.200 | 83.200 | 17,325,860 |
| Jan 14, 2022 | 83.700 | 84.700 | 83.250 | 84.500 | 84.500 | 35,967,800 |
| Jan 13, 2022 | 82.900 | 83.200 | 82.300 | 82.700 | 82.700 | 47,113,159 |
| Jan 12, 2022 | 80.000 | 81.750 | 79.500 | 81.400 | 81.400 | 39,670,227 |
| Jan 11, 2022 | 79.250 | 79.750 | 78.250 | 78.600 | 78.600 | 24,225,132 |
| Jan 10, 2022 | 81.000 | 81.000 | 79.250 | 80.000 | 80.000 | 18,791,013 |
| Jan 07, 2022 | 81.450 | 81.450 | 80.200 | 81.000 | 81.000 | 35,461,978 |
| Jan 06, 2022 | 78.500 | 79.850 | 78.100 | 79.750 | 79.750 | 15,549,178 |
| Jan 05, 2022 | 79.900 | 80.400 | 78.250 | 78.600 | 78.600 | 20,112,616 |
| Jan 04, 2022 | 79.900 | 80.300 | 79.150 | 79.450 | 79.450 | 8,883,925 |
| Jan 03, 2022 | 79.000 | 79.900 | 78.850 | 79.000 | 79.000 | 8,579,405 |
| Dec 31, 2021 | 79.900 | 79.900 | 78.400 | 78.600 | 78.600 | 7,607,988 |
| Dec 30, 2021 | 80.000 | 80.100 | 78.550 | 79.150 | 79.150 | 12,040,557 |
| Dec 29, 2021 | 79.550 | 79.550 | 78.800 | 79.300 | 79.300 | 7,157,334 |
| Dec 28, 2021 | 78.400 | 79.400 | 78.150 | 79.400 | 79.400 | 12,204,008 |
| Dec 24, 2021 | 78.950 | 78.950 | 78.950 | 78.950 | 78.950 | - |
| Dec 23, 2021 | 78.550 | 79.250 | 78.100 | 78.600 | 78.600 | 14,750,560 |
| Dec 22, 2021 | 78.450 | 78.700 | 77.900 | 78.350 | 78.350 | 12,237,648 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
