AIA Group Limited (1299.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 57.800 | 59.800 | 57.550 | 59.350 | 59.350 | 79,578,176 |
| Apr 30, 2024 | 58.250 | 58.600 | 57.650 | 57.800 | 57.800 | 58,298,686 |
| Apr 29, 2024 | 58.000 | 59.100 | 57.000 | 57.300 | 57.300 | 130,593,789 |
| Apr 26, 2024 | 51.600 | 54.450 | 51.600 | 54.000 | 54.000 | 83,314,291 |
| Apr 25, 2024 | 50.850 | 52.150 | 50.200 | 51.550 | 51.550 | 58,599,789 |
| Apr 24, 2024 | 49.850 | 50.700 | 49.300 | 50.450 | 50.450 | 51,675,295 |
| Apr 23, 2024 | 48.900 | 48.950 | 48.200 | 48.750 | 48.750 | 29,480,639 |
| Apr 22, 2024 | 48.250 | 48.700 | 47.850 | 48.150 | 48.150 | 28,840,026 |
| Apr 19, 2024 | 47.900 | 48.100 | 46.700 | 47.200 | 47.200 | 52,963,277 |
| Apr 18, 2024 | 48.000 | 48.700 | 47.600 | 47.850 | 47.850 | 57,997,189 |
| Apr 17, 2024 | 46.000 | 47.400 | 46.000 | 46.800 | 46.800 | 44,382,696 |
| Apr 16, 2024 | 45.800 | 46.400 | 45.250 | 46.000 | 46.000 | 77,365,318 |
| Apr 15, 2024 | 46.950 | 48.300 | 46.950 | 47.250 | 47.250 | 62,317,110 |
| Apr 12, 2024 | 50.600 | 51.100 | 48.600 | 48.600 | 48.600 | 85,162,998 |
| Apr 11, 2024 | 50.400 | 51.700 | 50.400 | 51.600 | 51.600 | 47,272,003 |
| Apr 10, 2024 | 52.500 | 52.800 | 51.850 | 52.000 | 52.000 | 35,764,161 |
| Apr 09, 2024 | 52.300 | 53.350 | 52.100 | 52.200 | 52.200 | 21,491,907 |
| Apr 08, 2024 | 53.000 | 53.250 | 52.000 | 52.300 | 52.300 | 40,432,514 |
| Apr 05, 2024 | 53.600 | 54.550 | 52.900 | 53.650 | 53.650 | 51,346,743 |
| Apr 03, 2024 | 53.800 | 54.000 | 52.800 | 53.000 | 53.000 | 32,964,301 |
| Apr 02, 2024 | 53.700 | 54.900 | 53.450 | 53.800 | 53.800 | 57,851,501 |
| Mar 28, 2024 | 51.550 | 53.100 | 50.150 | 52.550 | 52.550 | 92,143,433 |
| Mar 27, 2024 | 54.200 | 54.250 | 52.400 | 52.550 | 52.550 | 67,287,414 |
| Mar 26, 2024 | 52.200 | 54.700 | 52.200 | 54.250 | 54.250 | 76,645,543 |
| Mar 25, 2024 | 55.700 | 55.800 | 54.700 | 54.800 | 54.800 | 33,839,646 |
| Mar 22, 2024 | 57.000 | 57.000 | 55.750 | 55.950 | 55.950 | 30,663,566 |
| Mar 21, 2024 | 57.400 | 57.750 | 56.550 | 57.050 | 57.050 | 60,470,832 |
| Mar 20, 2024 | 57.050 | 57.400 | 56.000 | 56.000 | 56.000 | 62,064,167 |
| Mar 19, 2024 | 58.050 | 58.500 | 57.050 | 57.400 | 57.400 | 53,237,636 |
| Mar 18, 2024 | 60.400 | 60.650 | 59.000 | 59.050 | 59.050 | 56,071,629 |
| Mar 15, 2024 | 61.550 | 61.700 | 60.650 | 61.000 | 61.000 | 47,719,998 |
| Mar 14, 2024 | 65.000 | 65.100 | 61.650 | 62.250 | 62.250 | 43,181,240 |
| Mar 13, 2024 | 64.000 | 65.450 | 63.700 | 64.850 | 64.850 | 27,742,058 |
| Mar 12, 2024 | 62.900 | 64.900 | 62.150 | 64.500 | 64.500 | 31,185,840 |
| Mar 11, 2024 | 61.900 | 62.400 | 61.500 | 62.250 | 62.250 | 17,081,027 |
| Mar 08, 2024 | 59.950 | 62.000 | 59.950 | 61.500 | 61.500 | 21,170,776 |
| Mar 07, 2024 | 60.000 | 60.900 | 59.650 | 59.700 | 59.700 | 29,947,081 |
| Mar 06, 2024 | 60.750 | 60.800 | 59.550 | 60.250 | 60.250 | 43,036,424 |
| Mar 05, 2024 | 62.450 | 63.000 | 60.500 | 60.800 | 60.800 | 28,065,701 |
| Mar 04, 2024 | 62.800 | 63.250 | 62.000 | 63.250 | 63.250 | 18,916,273 |
| Mar 01, 2024 | 62.250 | 63.200 | 61.700 | 62.550 | 62.550 | 26,626,255 |
| Feb 29, 2024 | 62.600 | 64.300 | 62.600 | 63.600 | 63.600 | 29,249,154 |
| Feb 28, 2024 | 63.650 | 64.700 | 63.050 | 63.250 | 63.250 | 26,294,000 |
| Feb 27, 2024 | 63.500 | 64.150 | 62.500 | 63.850 | 63.850 | 25,683,251 |
| Feb 26, 2024 | 64.150 | 64.550 | 62.900 | 63.800 | 63.800 | 18,236,050 |
| Feb 23, 2024 | 65.000 | 65.750 | 64.400 | 64.750 | 64.750 | 19,903,535 |
| Feb 22, 2024 | 66.600 | 66.700 | 64.600 | 65.400 | 65.400 | 23,440,025 |
| Feb 21, 2024 | 62.350 | 66.000 | 62.350 | 65.200 | 65.200 | 26,568,324 |
| Feb 20, 2024 | 64.200 | 64.550 | 63.300 | 63.750 | 63.750 | 22,255,215 |
| Feb 19, 2024 | 65.000 | 65.100 | 64.050 | 64.200 | 64.200 | 21,360,558 |
| Feb 16, 2024 | 63.300 | 64.700 | 62.750 | 64.300 | 64.300 | 25,283,676 |
| Feb 15, 2024 | 62.950 | 64.150 | 62.550 | 63.300 | 63.300 | 19,925,323 |
| Feb 14, 2024 | 62.500 | 62.700 | 61.400 | 62.700 | 62.700 | 28,096,398 |
| Feb 09, 2024 | 62.800 | 62.800 | 62.800 | 62.800 | 62.800 | - |
| Feb 08, 2024 | 62.350 | 63.700 | 62.250 | 62.900 | 62.900 | 24,289,480 |
| Feb 07, 2024 | 64.800 | 65.300 | 62.950 | 63.200 | 63.200 | 36,629,723 |
| Feb 06, 2024 | 60.000 | 62.750 | 59.600 | 62.300 | 62.300 | 43,906,573 |
| Feb 05, 2024 | 59.750 | 60.950 | 59.600 | 60.250 | 60.250 | 25,894,184 |
| Feb 02, 2024 | 61.150 | 62.500 | 59.400 | 59.750 | 59.750 | 34,647,110 |
| Feb 01, 2024 | 61.450 | 62.400 | 60.800 | 61.150 | 61.150 | 25,286,183 |
| Jan 31, 2024 | 60.300 | 62.350 | 60.300 | 60.950 | 60.950 | 31,540,653 |
| Jan 30, 2024 | 63.500 | 63.600 | 61.800 | 62.000 | 62.000 | 32,640,412 |
| Jan 29, 2024 | 64.850 | 65.850 | 64.800 | 64.800 | 64.800 | 29,430,541 |
| Jan 26, 2024 | 65.050 | 65.700 | 64.150 | 64.950 | 64.950 | 23,589,837 |
| Jan 25, 2024 | 64.350 | 65.650 | 63.600 | 65.050 | 65.050 | 37,676,053 |
| Jan 24, 2024 | 62.850 | 63.550 | 61.050 | 62.900 | 62.900 | 33,480,748 |
| Jan 23, 2024 | 58.650 | 62.000 | 58.250 | 61.250 | 61.250 | 42,247,979 |
| Jan 22, 2024 | 59.800 | 60.750 | 58.450 | 59.100 | 59.100 | 26,780,583 |
| Jan 19, 2024 | 60.100 | 61.750 | 59.300 | 60.450 | 60.450 | 41,700,296 |
| Jan 18, 2024 | 58.650 | 59.700 | 58.050 | 59.250 | 59.250 | 38,753,140 |
| Jan 17, 2024 | 62.450 | 62.850 | 59.100 | 59.600 | 59.600 | 38,642,757 |
| Jan 16, 2024 | 63.800 | 65.400 | 62.250 | 62.550 | 62.550 | 24,952,202 |
| Jan 15, 2024 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | - |
| Jan 12, 2024 | 63.400 | 63.900 | 63.100 | 63.450 | 63.450 | 26,434,183 |
| Jan 11, 2024 | 62.450 | 64.000 | 62.150 | 63.050 | 63.050 | 20,725,188 |
| Jan 10, 2024 | 63.150 | 63.300 | 61.250 | 62.450 | 62.450 | 29,987,237 |
| Jan 09, 2024 | 62.800 | 64.150 | 62.700 | 63.600 | 63.600 | 18,080,316 |
| Jan 08, 2024 | 65.250 | 65.450 | 62.900 | 63.000 | 63.000 | 19,847,663 |
| Jan 05, 2024 | 64.150 | 65.050 | 63.650 | 64.400 | 64.400 | 17,753,879 |
| Jan 04, 2024 | 64.700 | 65.400 | 63.600 | 64.250 | 64.250 | 16,747,369 |
| Jan 03, 2024 | 65.250 | 65.250 | 64.350 | 64.850 | 64.850 | 15,639,663 |
| Jan 02, 2024 | 68.100 | 68.100 | 65.350 | 65.650 | 65.650 | 15,633,179 |
| Dec 29, 2023 | 68.100 | 68.200 | 67.350 | 68.050 | 68.050 | 14,067,841 |
| Dec 28, 2023 | 67.200 | 68.150 | 66.750 | 68.100 | 68.100 | 23,530,697 |
| Dec 27, 2023 | 66.650 | 67.050 | 65.850 | 66.850 | 66.850 | 14,553,182 |
| Dec 22, 2023 | 67.800 | 67.800 | 66.300 | 66.650 | 66.650 | 18,314,054 |
| Dec 21, 2023 | 66.900 | 66.950 | 65.850 | 66.250 | 66.250 | 16,763,948 |
| Dec 20, 2023 | 66.050 | 68.250 | 66.050 | 67.300 | 67.300 | 16,417,164 |
| Dec 19, 2023 | 67.050 | 67.100 | 66.050 | 66.450 | 66.450 | 16,295,627 |
| Dec 18, 2023 | 67.800 | 68.100 | 67.050 | 67.050 | 67.050 | 27,579,900 |
| Dec 15, 2023 | 66.650 | 67.900 | 66.250 | 67.900 | 67.900 | 52,244,992 |
| Dec 14, 2023 | 64.350 | 66.000 | 64.350 | 65.350 | 65.350 | 37,507,218 |
| Dec 13, 2023 | 62.800 | 63.650 | 62.800 | 63.100 | 63.100 | 21,139,928 |
| Dec 12, 2023 | 63.000 | 63.200 | 61.900 | 62.850 | 62.850 | 31,569,746 |
| Dec 11, 2023 | 64.450 | 64.550 | 62.850 | 63.550 | 63.550 | 22,017,035 |
| Dec 08, 2023 | 62.400 | 64.600 | 62.250 | 63.850 | 63.850 | 32,337,037 |
| Dec 07, 2023 | 63.000 | 63.000 | 61.800 | 62.650 | 62.650 | 33,387,547 |
| Dec 06, 2023 | 62.000 | 63.800 | 61.600 | 63.200 | 63.200 | 50,551,266 |
| Dec 05, 2023 | 64.750 | 65.000 | 62.500 | 63.550 | 63.550 | 47,091,234 |
| Dec 04, 2023 | 64.600 | 66.950 | 64.600 | 66.200 | 66.200 | 33,869,354 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.