1299.HK - AIA Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 17, 202081.20081.85080.80081.00081.0009,665,050
Feb 14, 202080.10081.50080.10080.65080.65016,667,168
Feb 13, 202082.35082.35079.95080.20080.20016,600,492
Feb 12, 202081.15081.35080.25081.35081.35020,317,665
Feb 11, 202080.30080.65079.65080.15080.15015,181,263
Feb 10, 202078.90079.60078.70079.15079.15017,592,869
Feb 07, 202080.80080.80079.45080.20080.20017,885,567
Feb 06, 202080.60081.65079.45081.05081.05031,218,255
Feb 05, 202080.00080.50078.80079.30079.30032,494,430
Feb 04, 202080.55080.55078.85079.25079.25029,228,951
Feb 03, 202077.70079.20077.05078.50078.50035,847,965
Jan 31, 202079.85080.00077.55077.75077.75034,290,045
Jan 30, 202080.55080.80077.90078.30078.30033,922,365
Jan 29, 202081.80081.95080.80080.80080.80034,696,889
Jan 24, 202083.55083.55082.25083.00083.0009,317,851
Jan 23, 202083.85083.85082.15082.80082.80034,950,772
Jan 22, 202082.30083.15082.00083.00083.00019,611,637
Jan 21, 202082.40082.60081.65081.85081.85032,469,342
Jan 20, 202085.75086.00084.10084.75084.75024,925,179
Jan 17, 202087.80087.80085.70086.60086.60021,069,259
Jan 16, 202086.65087.80086.10087.35087.35024,034,784
Jan 15, 202087.60087.75085.75086.65086.65019,251,439
Jan 14, 202087.60087.60085.95087.30087.30023,831,341
Jan 13, 202086.55086.75085.50086.65086.65018,301,370
Jan 10, 202085.60086.00084.90086.00086.00019,464,723
Jan 09, 202084.70085.60084.35085.60085.60025,366,986
Jan 08, 202084.10084.95083.30083.80083.80026,592,054
Jan 07, 202085.00085.60083.90085.30085.30024,044,976
Jan 06, 202084.45084.95083.75084.30084.30015,688,952
Jan 03, 202087.20087.45084.40085.20085.20025,080,950
Jan 02, 202082.15084.85082.10084.70084.70028,101,537
Dec 31, 201982.00082.50081.70081.80081.80010,091,325
Dec 30, 201981.75082.50081.10082.15082.15019,572,011
Dec 27, 201979.85081.20079.85080.95080.95016,749,764
Dec 24, 201979.55079.80078.85079.40079.40010,469,987
Dec 23, 201981.65081.70078.85079.20079.20021,618,319
Dec 20, 201980.45080.70079.40079.90079.90023,867,184
Dec 19, 201980.90081.75080.15080.15080.15020,397,668
Dec 18, 201981.80081.95081.15081.30081.30019,656,371
Dec 17, 201980.80081.95080.45081.80081.80024,368,968
Dec 16, 201981.65082.45081.00081.00081.00019,086,612
Dec 13, 201981.10082.65080.80082.65082.65032,959,062
Dec 12, 201978.65080.15078.55079.75079.75025,697,384
Dec 11, 201977.00078.25076.50078.00078.00017,673,519
Dec 10, 201977.30077.75077.20077.40077.40012,086,420
Dec 09, 201978.30078.35077.20077.60077.60013,479,423
Dec 06, 201977.55077.95077.20077.95077.95030,937,530
Dec 05, 201978.35078.75077.35077.55077.55021,042,581
Dec 04, 201978.00078.35077.30077.65077.65013,918,475
Dec 03, 201978.00079.00077.40079.00079.00013,715,063
Dec 02, 201979.10079.35078.60078.90078.90013,727,742
Nov 29, 201980.10080.10078.20078.40078.40019,905,319
Nov 28, 201980.00080.70079.20080.20080.20019,132,126
Nov 27, 201979.00079.80078.75079.80079.80015,644,153
Nov 26, 201980.30080.70078.95079.35079.35030,286,440
Nov 25, 201979.50080.35078.90080.10080.10033,067,772
Nov 22, 201977.50078.20077.00077.30077.30013,275,697
Nov 21, 201976.90077.10075.80076.70076.70023,523,368
Nov 20, 201978.80078.90077.70077.80077.80022,590,851
Nov 19, 201979.50079.50078.10079.50079.50024,966,164
Nov 18, 201977.75079.10077.60078.50078.50021,106,315
Nov 15, 201977.20077.95076.75077.00077.00016,208,478
Nov 14, 201976.95077.75076.05076.40076.40024,098,623
Nov 13, 201979.00079.15077.05077.75077.75029,981,625
Nov 12, 201980.00080.80079.30080.35080.35018,020,944
Nov 11, 201981.00081.50079.35079.60079.60032,056,468
Nov 08, 201984.00084.00082.25082.40082.40015,361,015
Nov 07, 201983.50083.50081.75083.35083.35019,426,734
Nov 06, 201982.30082.90081.80082.80082.80013,495,853
Nov 05, 201982.40082.65081.40082.40082.40025,083,259
Nov 04, 201981.85082.15080.85082.15082.15029,586,750
Nov 01, 201979.40079.50078.25079.50079.50024,415,862
Oct 31, 201976.90078.50076.90078.45078.45022,703,873
Oct 30, 201977.80077.80076.50076.70076.70018,222,371
Oct 29, 201979.00079.00076.70077.35077.35025,536,573
Oct 28, 201975.85078.20075.50077.50077.50035,436,386
Oct 25, 201975.75075.75074.05074.75074.75017,481,160
Oct 24, 201975.30075.30074.60075.30075.30011,606,251
Oct 23, 201975.25075.70074.05074.70074.70014,727,668
Oct 22, 201975.65075.70074.85075.25075.25022,943,912
Oct 21, 201976.10076.50075.15075.20075.20014,883,526
Oct 18, 201976.55076.85075.05075.35075.35030,159,169
Oct 17, 201975.70076.75075.30075.75075.75029,744,853
Oct 16, 201974.00075.40073.55075.05075.05060,661,824
Oct 15, 201974.50074.50073.40073.70073.70021,399,460
Oct 14, 201974.70074.70073.35073.80073.80028,730,607
Oct 11, 201971.95073.75071.90073.25073.25038,245,018
Oct 10, 201972.20072.40071.30071.70071.70030,058,577
Oct 09, 201973.90074.15071.95072.50072.50048,939,152
Oct 08, 201973.95074.45073.25073.95073.95033,121,947
Oct 04, 201974.90075.15073.00073.55073.55026,302,592
Oct 03, 201974.50074.65073.50074.60074.60026,841,682
Oct 02, 201974.40074.85073.05074.35074.35024,713,962
Sep 30, 201973.80074.15073.05074.05074.05027,681,059
Sep 27, 201974.30074.45073.65074.00074.00020,560,572
Sep 26, 201974.95074.95074.00074.35074.35024,383,305
Sep 25, 201974.75075.00074.25074.50074.50030,019,129
Sep 24, 201974.95076.25074.90076.05076.05022,434,906
Sep 23, 201975.70076.00074.40074.90074.90020,117,221
Sep 20, 201976.45076.90075.05075.45075.45044,035,725
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...