Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AIA Group Limited (1299.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
80.850+3.250 (+4.19%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202279.15081.15078.55080.85080.85035,317,056
May 19, 202276.90077.85076.50077.60077.60018,027,210
May 18, 202280.25080.25077.30078.10078.10029,239,227
May 17, 202275.30077.75074.95077.55077.55027,670,261
May 16, 202273.60074.10073.30074.05074.05016,066,107
May 13, 202274.00074.00072.20073.25073.25027,615,736
May 12, 202271.65073.60071.60072.45072.45026,516,145
May 11, 202272.45073.10071.80072.05072.05032,059,710
May 10, 202273.85073.85072.00073.30073.30030,146,570
May 06, 202274.60075.05073.80074.00074.00020,794,474
May 05, 202277.55078.35076.20076.25076.25017,788,527
May 04, 202276.15077.25076.15076.75076.75020,328,451
May 03, 202278.15078.40077.00077.75077.75020,863,223
Apr 29, 202279.50079.50076.90077.75077.75035,240,146
Apr 28, 202278.00078.15076.35077.90077.90023,405,831
Apr 27, 202275.20077.35075.10076.50076.50025,650,118
Apr 26, 202274.10075.50074.10074.85074.85029,396,934
Apr 25, 202277.35077.35075.00075.00075.00032,906,633
Apr 22, 202278.60079.15077.60078.25078.25019,513,292
Apr 21, 202279.35079.80078.35079.30079.30020,164,308
Apr 20, 202278.80080.50078.45079.60079.60021,397,847
Apr 19, 202277.50079.00077.05078.35078.35028,136,538
Apr 14, 202279.30080.70078.50080.15080.15024,980,254
Apr 13, 202279.80081.00079.75080.15080.15022,062,370
Apr 12, 202281.05081.60079.80080.85080.85019,913,258
Apr 11, 202284.00084.00081.55081.70081.70018,857,071
Apr 08, 202282.50084.40081.85084.40084.40019,073,146
Apr 07, 202282.50083.20081.70082.30082.30014,944,537
Apr 06, 202283.50083.50082.05082.50082.50020,325,989
Apr 04, 202283.25083.90082.40083.90083.90011,640,170
Apr 01, 202282.60083.10081.80083.05083.05017,684,611
Mar 31, 202284.00084.00082.10082.45082.45026,549,612
Mar 30, 202281.00083.75080.95082.50082.50026,095,467
Mar 29, 202280.40081.40079.05080.95080.95023,865,396
Mar 28, 202279.05080.55078.35080.45080.45020,708,785
Mar 25, 202281.05081.50079.65080.20080.20031,673,818
Mar 24, 202283.00084.30082.25082.80082.80036,059,283
Mar 23, 202281.90083.65081.65083.25083.25020,835,943
Mar 22, 202281.50082.50080.85082.40082.40020,053,144
Mar 21, 202281.50081.50080.25080.80080.80024,485,277
Mar 18, 202279.85081.00078.65079.90079.90042,191,984
Mar 17, 202280.00080.00077.00079.85079.85045,300,436
Mar 16, 202274.05076.65072.75075.00075.00051,884,797
Mar 15, 202275.30075.90071.55072.55072.55050,134,617
Mar 14, 202277.50078.20076.55077.55077.55045,727,951
Mar 11, 202277.00077.75073.95077.25077.25050,824,235
Mar 10, 202274.55075.45073.55074.95074.95032,166,837
Mar 09, 202271.90072.40070.15071.55071.55040,976,449
Mar 08, 202274.15075.65072.60073.05073.05036,994,598
Mar 07, 202277.00077.00074.05075.10075.10036,480,551
Mar 04, 202280.10080.40079.10079.40079.40020,135,433
Mar 03, 202280.35081.40080.10080.75080.75020,375,712
Mar 02, 202279.50080.35079.20079.55079.55019,617,527
Mar 01, 202281.25082.55081.05081.10081.10019,422,474
Feb 28, 202281.15081.90080.60081.25081.25031,042,350
Feb 25, 202280.30082.00080.30081.50081.50026,604,558
Feb 24, 202283.00083.10081.10081.80081.80031,552,811
Feb 23, 202284.95085.00084.30084.85084.85021,098,512
Feb 22, 202286.65086.70084.05085.00085.00022,260,918
Feb 21, 202288.00088.55087.05088.40088.40015,095,141
Feb 18, 202289.30089.30087.50088.00088.00018,915,661
Feb 17, 202289.85091.00087.80089.30089.30029,741,700
Feb 16, 202287.80088.60087.25088.30088.30019,506,703
Feb 15, 202287.55087.60085.65086.70086.70023,091,339
Feb 14, 202287.75087.75085.80087.20087.20020,567,638
Feb 11, 202286.45087.55085.75087.30087.30026,627,317
Feb 10, 202287.75087.75086.00086.25086.25013,992,824
Feb 09, 202286.50087.65086.45086.95086.95020,171,295
Feb 08, 202287.00087.00084.85086.00086.00019,348,874
Feb 07, 202285.80085.80084.00085.05085.05016,661,416
Feb 04, 202283.05085.15081.35085.00085.00041,986,537
Jan 31, 202281.00081.00081.00081.00081.000-
Jan 28, 202284.10084.20080.55080.85080.85035,789,815
Jan 27, 202285.45085.60083.00084.25084.25028,973,522
Jan 26, 202286.05086.55085.30085.80085.80019,070,699
Jan 25, 202286.60086.95084.50085.35085.35032,788,193
Jan 24, 202288.00089.05086.95088.05088.05016,849,467
Jan 21, 202292.50092.50088.20088.80088.80034,792,384
Jan 20, 202286.00088.70085.05088.70088.70048,645,090
Jan 19, 202284.00084.00082.90083.85083.85024,650,396
Jan 18, 202284.00084.00081.60082.30082.30015,322,496
Jan 17, 202285.10085.35082.90083.20083.20017,325,860
Jan 14, 202283.70084.70083.25084.50084.50035,967,800
Jan 13, 202282.90083.20082.30082.70082.70047,113,159
Jan 12, 202280.00081.75079.50081.40081.40039,670,227
Jan 11, 202279.25079.75078.25078.60078.60024,225,132
Jan 10, 202281.00081.00079.25080.00080.00018,791,013
Jan 07, 202281.45081.45080.20081.00081.00035,461,978
Jan 06, 202278.50079.85078.10079.75079.75015,549,178
Jan 05, 202279.90080.40078.25078.60078.60020,112,616
Jan 04, 202279.90080.30079.15079.45079.4508,883,925
Jan 03, 202279.00079.90078.85079.00079.0008,579,405
Dec 31, 202179.90079.90078.40078.60078.6007,607,988
Dec 30, 202180.00080.10078.55079.15079.15012,040,557
Dec 29, 202179.55079.55078.80079.30079.3007,157,334
Dec 28, 202178.40079.40078.15079.40079.40012,204,008
Dec 24, 202178.95078.95078.95078.95078.950-
Dec 23, 202178.55079.25078.10078.60078.60014,750,560
Dec 22, 202178.45078.70077.90078.35078.35012,237,648
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement