Canada markets closed

AIA Group Limited (1299.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
46.000-1.250 (-2.65%)
At close: 04:08PM HKT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202445.80046.40045.25046.00046.00077,365,318
Apr 15, 202446.95048.30046.95047.25047.25062,317,110
Apr 12, 202450.60051.10048.60048.60048.60085,162,998
Apr 11, 202450.40051.70050.40051.60051.60047,272,003
Apr 10, 202452.50052.80051.85052.00052.00035,764,161
Apr 09, 202452.30053.35052.10052.20052.20021,491,907
Apr 08, 202453.00053.25052.00052.30052.30040,432,514
Apr 05, 202453.60054.55052.90053.65053.65051,346,743
Apr 03, 202453.80054.00052.80053.00053.00032,964,301
Apr 02, 202453.70054.90053.45053.80053.80057,851,501
Mar 28, 202451.55053.10050.15052.55052.55092,143,433
Mar 27, 202454.20054.25052.40052.55052.55067,287,414
Mar 26, 202452.20054.70052.20054.25054.25076,645,543
Mar 25, 202455.70055.80054.70054.80054.80033,839,646
Mar 22, 202457.00057.00055.75055.95055.95030,663,566
Mar 21, 202457.40057.75056.55057.05057.05060,470,832
Mar 20, 202457.05057.40056.00056.00056.00062,064,167
Mar 19, 202458.05058.50057.05057.40057.40053,237,636
Mar 18, 202460.40060.65059.00059.05059.05056,071,629
Mar 15, 202461.55061.70060.65061.00061.00047,719,998
Mar 14, 202465.00065.10061.65062.25062.25043,181,240
Mar 13, 202464.00065.45063.70064.85064.85027,742,058
Mar 12, 202462.90064.90062.15064.50064.50031,185,840
Mar 11, 202461.90062.40061.50062.25062.25017,081,027
Mar 08, 202459.95062.00059.95061.50061.50021,170,776
Mar 07, 202460.00060.90059.65059.70059.70029,947,081
Mar 06, 202460.75060.80059.55060.25060.25043,036,424
Mar 05, 202462.45063.00060.50060.80060.80028,065,701
Mar 04, 202462.80063.25062.00063.25063.25018,916,273
Mar 01, 202462.25063.20061.70062.55062.55026,626,255
Feb 29, 202462.60064.30062.60063.60063.60029,249,154
Feb 28, 202463.65064.70063.05063.25063.25026,294,000
Feb 27, 202463.50064.15062.50063.85063.85025,683,251
Feb 26, 202464.15064.55062.90063.80063.80018,236,050
Feb 23, 202465.00065.75064.40064.75064.75019,903,535
Feb 22, 202466.60066.70064.60065.40065.40023,440,025
Feb 21, 202462.35066.00062.35065.20065.20026,568,324
Feb 20, 202464.20064.55063.30063.75063.75022,255,215
Feb 19, 202465.00065.10064.05064.20064.20021,360,558
Feb 16, 202463.30064.70062.75064.30064.30025,283,676
Feb 15, 202462.95064.15062.55063.30063.30019,925,323
Feb 14, 202462.50062.70061.40062.70062.70028,096,398
Feb 09, 202462.80062.80062.80062.80062.800-
Feb 08, 202462.35063.70062.25062.90062.90024,289,480
Feb 07, 202464.80065.30062.95063.20063.20036,629,723
Feb 06, 202460.00062.75059.60062.30062.30043,906,573
Feb 05, 202459.75060.95059.60060.25060.25025,894,184
Feb 02, 202461.15062.50059.40059.75059.75034,647,110
Feb 01, 202461.45062.40060.80061.15061.15025,286,183
Jan 31, 202460.30062.35060.30060.95060.95031,540,653
Jan 30, 202463.50063.60061.80062.00062.00032,640,412
Jan 29, 202464.85065.85064.80064.80064.80029,430,541
Jan 26, 202465.05065.70064.15064.95064.95023,589,837
Jan 25, 202464.35065.65063.60065.05065.05037,676,053
Jan 24, 202462.85063.55061.05062.90062.90033,480,748
Jan 23, 202458.65062.00058.25061.25061.25042,247,979
Jan 22, 202459.80060.75058.45059.10059.10026,780,583
Jan 19, 202460.10061.75059.30060.45060.45041,700,296
Jan 18, 202458.65059.70058.05059.25059.25038,753,140
Jan 17, 202462.45062.85059.10059.60059.60038,642,757
Jan 16, 202463.80065.40062.25062.55062.55024,952,202
Jan 15, 202463.50063.50063.50063.50063.500-
Jan 12, 202463.40063.90063.10063.45063.45026,434,183
Jan 11, 202462.45064.00062.15063.05063.05020,725,188
Jan 10, 202463.15063.30061.25062.45062.45029,987,237
Jan 09, 202462.80064.15062.70063.60063.60018,080,316
Jan 08, 202465.25065.45062.90063.00063.00019,847,663
Jan 05, 202464.15065.05063.65064.40064.40017,753,879
Jan 04, 202464.70065.40063.60064.25064.25016,747,369
Jan 03, 202465.25065.25064.35064.85064.85015,639,663
Jan 02, 202468.10068.10065.35065.65065.65015,633,179
Dec 29, 202368.10068.20067.35068.05068.05014,067,841
Dec 28, 202367.20068.15066.75068.10068.10023,530,697
Dec 27, 202366.65067.05065.85066.85066.85014,553,182
Dec 22, 202367.80067.80066.30066.65066.65018,314,054
Dec 21, 202366.90066.95065.85066.25066.25016,763,948
Dec 20, 202366.05068.25066.05067.30067.30016,417,164
Dec 19, 202367.05067.10066.05066.45066.45016,295,627
Dec 18, 202367.80068.10067.05067.05067.05027,579,900
Dec 15, 202366.65067.90066.25067.90067.90052,244,992
Dec 14, 202364.35066.00064.35065.35065.35037,507,218
Dec 13, 202362.80063.65062.80063.10063.10021,139,928
Dec 12, 202363.00063.20061.90062.85062.85031,569,746
Dec 11, 202364.45064.55062.85063.55063.55022,017,035
Dec 08, 202362.40064.60062.25063.85063.85032,337,037
Dec 07, 202363.00063.00061.80062.65062.65033,387,547
Dec 06, 202362.00063.80061.60063.20063.20050,551,266
Dec 05, 202364.75065.00062.50063.55063.55047,091,234
Dec 04, 202364.60066.95064.60066.20066.20033,869,354
Dec 01, 202367.85067.95066.80066.85066.85033,314,587
Nov 30, 202369.20069.60066.80067.40067.40057,029,830
Nov 29, 202370.60070.80068.60069.20069.20023,118,852
Nov 28, 202369.60070.70069.40070.15070.15023,613,532
Nov 27, 202371.40071.70069.75070.40070.40022,198,823
Nov 24, 202372.60072.75071.30071.40071.40013,790,063
Nov 23, 202372.50073.60071.95073.45073.45010,744,243
Nov 22, 202372.45073.00071.85073.00073.00012,530,901
Nov 21, 202373.55074.00072.35072.60072.60014,319,967
Nov 20, 202373.40073.50072.40073.25073.25019,684,698
Nov 17, 202371.95073.25071.60072.90072.90021,346,618
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...