Canada markets open in 2 hours 33 minutes

AIA Group Limited (1299.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
59.800-0.600 (-0.99%)
At close: 04:08PM HKT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202460.20060.95059.50059.80059.80027,964,434
May 29, 202460.30060.85059.90060.40060.40030,152,903
May 29, 20241.1907 Dividend
May 28, 202461.75061.90060.90061.65060.45915,617,758
May 27, 202460.35062.20060.15061.75060.55721,351,810
May 24, 202460.65061.50060.10060.45059.28224,934,166
May 23, 202461.10062.65061.10061.65060.45919,362,757
May 22, 202461.80062.90061.60062.30061.09740,212,534
May 21, 202463.65064.00061.85062.65061.44040,641,639
May 20, 202465.90066.15065.05065.15063.89222,980,987
May 17, 202464.20065.60063.45065.30064.03932,600,149
May 16, 202462.90064.10062.15063.20061.97937,255,473
May 14, 202464.80064.80062.35062.90061.68532,832,742
May 13, 202464.65064.65063.20064.40063.15629,373,306
May 10, 202462.95064.60062.80064.20062.96052,560,685
May 09, 202461.70063.15061.40062.80061.58743,820,228
May 08, 202461.40061.65060.65061.25060.06751,023,865
May 07, 202463.00063.00060.60061.25060.06739,151,421
May 06, 202461.35062.75060.65062.50061.29360,475,174
May 03, 202461.00061.85060.45061.35060.16591,387,871
May 02, 202457.80059.80057.55059.35058.20479,578,176
Apr 30, 202458.25058.60057.65057.80056.68458,298,686
Apr 29, 202458.00059.10057.00057.30056.193130,593,789
Apr 26, 202451.60054.45051.60054.00052.95783,314,291
Apr 25, 202450.85052.15050.20051.55050.55458,599,789
Apr 24, 202449.85050.70049.30050.45049.47651,675,295
Apr 23, 202448.90048.95048.20048.75047.80829,480,639
Apr 22, 202448.25048.70047.85048.15047.22028,840,026
Apr 19, 202447.90048.10046.70047.20046.28852,963,277
Apr 18, 202448.00048.70047.60047.85046.92657,997,189
Apr 17, 202446.00047.40046.00046.80045.89644,382,696
Apr 16, 202445.80046.40045.25046.00045.11277,365,318
Apr 15, 202446.95048.30046.95047.25046.33762,317,110
Apr 12, 202450.60051.10048.60048.60047.66185,162,998
Apr 11, 202450.40051.70050.40051.60050.60347,272,003
Apr 10, 202452.50052.80051.85052.00050.99635,764,161
Apr 09, 202452.30053.35052.10052.20051.19221,491,907
Apr 08, 202453.00053.25052.00052.30051.29040,432,514
Apr 05, 202453.60054.55052.90053.65052.61451,346,743
Apr 03, 202453.80054.00052.80053.00051.97632,964,301
Apr 02, 202453.70054.90053.45053.80052.76157,851,501
Mar 28, 202451.55053.10050.15052.55051.53592,143,433
Mar 27, 202454.20054.25052.40052.55051.53567,287,414
Mar 26, 202452.20054.70052.20054.25053.20276,645,543
Mar 25, 202455.70055.80054.70054.80053.74233,839,646
Mar 22, 202457.00057.00055.75055.95054.86930,663,566
Mar 21, 202457.40057.75056.55057.05055.94860,470,832
Mar 20, 202457.05057.40056.00056.00054.91862,064,167
Mar 19, 202458.05058.50057.05057.40056.29153,237,636
Mar 18, 202460.40060.65059.00059.05057.91056,071,629
Mar 15, 202461.55061.70060.65061.00059.82247,719,998
Mar 14, 202465.00065.10061.65062.25061.04843,181,240
Mar 13, 202464.00065.45063.70064.85063.59727,742,058
Mar 12, 202462.90064.90062.15064.50063.25431,185,840
Mar 11, 202461.90062.40061.50062.25061.04817,081,027
Mar 08, 202459.95062.00059.95061.50060.31221,170,776
Mar 07, 202460.00060.90059.65059.70058.54729,947,081
Mar 06, 202460.75060.80059.55060.25059.08643,036,424
Mar 05, 202462.45063.00060.50060.80059.62628,065,701
Mar 04, 202462.80063.25062.00063.25062.02818,916,273
Mar 01, 202462.25063.20061.70062.55061.34226,626,255
Feb 29, 202462.60064.30062.60063.60062.37229,249,154
Feb 28, 202463.65064.70063.05063.25062.02826,294,000
Feb 27, 202463.50064.15062.50063.85062.61725,683,251
Feb 26, 202464.15064.55062.90063.80062.56818,236,050
Feb 23, 202465.00065.75064.40064.75063.49919,903,535
Feb 22, 202466.60066.70064.60065.40064.13723,440,025
Feb 21, 202462.35066.00062.35065.20063.94126,568,324
Feb 20, 202464.20064.55063.30063.75062.51922,255,215
Feb 19, 202465.00065.10064.05064.20062.96021,360,558
Feb 16, 202463.30064.70062.75064.30063.05825,283,676
Feb 15, 202462.95064.15062.55063.30062.07719,925,323
Feb 14, 202462.50062.70061.40062.70061.48928,096,398
Feb 09, 202462.80062.80062.80062.80061.587-
Feb 08, 202462.35063.70062.25062.90061.68524,289,480
Feb 07, 202464.80065.30062.95063.20061.97936,629,723
Feb 06, 202460.00062.75059.60062.30061.09743,906,573
Feb 05, 202459.75060.95059.60060.25059.08625,894,184
Feb 02, 202461.15062.50059.40059.75058.59634,647,110
Feb 01, 202461.45062.40060.80061.15059.96925,286,183
Jan 31, 202460.30062.35060.30060.95059.77331,540,653
Jan 30, 202463.50063.60061.80062.00060.80332,640,412
Jan 29, 202464.85065.85064.80064.80063.54829,430,541
Jan 26, 202465.05065.70064.15064.95063.69623,589,837
Jan 25, 202464.35065.65063.60065.05063.79437,676,053
Jan 24, 202462.85063.55061.05062.90061.68533,480,748
Jan 23, 202458.65062.00058.25061.25060.06742,247,979
Jan 22, 202459.80060.75058.45059.10057.95926,780,583
Jan 19, 202460.10061.75059.30060.45059.28241,700,296
Jan 18, 202458.65059.70058.05059.25058.10638,753,140
Jan 17, 202462.45062.85059.10059.60058.44938,642,757
Jan 16, 202463.80065.40062.25062.55061.34224,952,202
Jan 15, 202463.50063.50063.50063.50062.274-
Jan 12, 202463.40063.90063.10063.45062.22526,434,183
Jan 11, 202462.45064.00062.15063.05061.83220,725,188
Jan 10, 202463.15063.30061.25062.45061.24429,987,237
Jan 09, 202462.80064.15062.70063.60062.37218,080,316
Jan 08, 202465.25065.45062.90063.00061.78319,847,663
Jan 05, 202464.15065.05063.65064.40063.15617,753,879
Jan 04, 202464.70065.40063.60064.25063.00916,747,369
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...