1299.HK - AIA Group Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 80.500 | 81.700 | 80.200 | 81.300 | 81.300 | 17,286,364 |
| Jun 07, 2023 | 80.700 | 81.300 | 79.700 | 79.950 | 79.950 | 13,987,751 |
| Jun 06, 2023 | 79.900 | 81.200 | 79.300 | 79.500 | 79.500 | 12,131,742 |
| Jun 05, 2023 | 79.200 | 80.200 | 78.150 | 79.900 | 79.900 | 19,795,582 |
| Jun 02, 2023 | 77.200 | 78.000 | 76.400 | 78.000 | 78.000 | 26,622,822 |
| Jun 01, 2023 | 75.550 | 76.550 | 75.100 | 75.200 | 75.200 | 30,601,005 |
| May 31, 2023 | 76.500 | 76.500 | 74.850 | 75.100 | 75.100 | 45,108,479 |
| May 30, 2023 | 76.100 | 77.250 | 75.800 | 76.500 | 76.500 | 14,063,245 |
| May 29, 2023 | 77.400 | 77.750 | 76.250 | 76.600 | 76.600 | 23,053,953 |
| May 25, 2023 | 77.000 | 77.000 | 75.650 | 76.500 | 76.500 | 15,579,634 |
| May 24, 2023 | 77.800 | 78.850 | 76.850 | 77.050 | 77.050 | 19,124,957 |
| May 23, 2023 | 79.250 | 79.400 | 78.100 | 78.300 | 78.300 | 14,441,776 |
| May 23, 2023 | 1.134 Dividend | |||||
| May 22, 2023 | 78.900 | 81.000 | 78.850 | 79.950 | 78.816 | 15,308,168 |
| May 19, 2023 | 79.000 | 79.650 | 78.050 | 78.900 | 77.781 | 12,144,143 |
| May 18, 2023 | 80.000 | 80.900 | 78.700 | 79.250 | 78.126 | 14,616,602 |
| May 17, 2023 | 81.400 | 81.400 | 79.050 | 79.200 | 78.077 | 15,299,337 |
| May 16, 2023 | 83.400 | 83.400 | 80.850 | 81.200 | 80.048 | 12,857,056 |
| May 15, 2023 | 79.450 | 82.600 | 79.400 | 82.100 | 80.936 | 12,803,077 |
| May 12, 2023 | 81.300 | 81.300 | 79.500 | 79.750 | 78.619 | 14,204,225 |
| May 11, 2023 | 81.750 | 82.150 | 80.800 | 80.950 | 79.802 | 11,488,841 |
| May 10, 2023 | 80.150 | 81.100 | 80.150 | 81.000 | 79.851 | 14,767,424 |
| May 09, 2023 | 83.300 | 83.300 | 80.500 | 80.900 | 79.753 | 18,698,611 |
| May 08, 2023 | 82.950 | 84.200 | 82.100 | 84.000 | 82.809 | 16,052,456 |
| May 05, 2023 | 84.400 | 84.850 | 80.600 | 81.550 | 80.393 | 25,799,548 |
| May 04, 2023 | 83.900 | 84.750 | 82.900 | 84.450 | 83.252 | 17,424,956 |
| May 03, 2023 | 84.900 | 84.900 | 83.550 | 84.500 | 83.301 | 13,871,712 |
| May 02, 2023 | 86.450 | 86.800 | 84.850 | 85.450 | 84.238 | 21,150,469 |
| Apr 28, 2023 | 85.650 | 86.600 | 84.600 | 84.950 | 83.745 | 31,175,497 |
| Apr 27, 2023 | 86.000 | 86.600 | 84.400 | 85.200 | 83.992 | 25,908,317 |
| Apr 26, 2023 | 82.750 | 84.250 | 82.450 | 83.850 | 82.661 | 19,354,046 |
| Apr 25, 2023 | 82.450 | 83.400 | 82.150 | 82.750 | 81.576 | 14,300,749 |
| Apr 24, 2023 | 82.100 | 83.650 | 81.300 | 82.450 | 81.281 | 11,012,163 |
| Apr 21, 2023 | 83.750 | 83.800 | 82.150 | 82.800 | 81.626 | 18,910,588 |
| Apr 20, 2023 | 83.500 | 84.600 | 83.200 | 83.750 | 82.562 | 17,734,058 |
| Apr 19, 2023 | 85.900 | 86.150 | 84.850 | 85.000 | 83.794 | 11,804,853 |
| Apr 18, 2023 | 85.700 | 86.200 | 85.000 | 85.750 | 84.534 | 11,828,154 |
| Apr 17, 2023 | 83.700 | 86.000 | 83.600 | 85.900 | 84.682 | 19,356,657 |
| Apr 14, 2023 | 84.650 | 85.000 | 83.850 | 84.550 | 83.351 | 15,920,694 |
| Apr 13, 2023 | 84.500 | 85.250 | 83.950 | 84.750 | 83.548 | 14,021,255 |
| Apr 12, 2023 | 85.450 | 85.900 | 84.250 | 85.650 | 84.435 | 16,935,900 |
| Apr 11, 2023 | 84.100 | 85.300 | 83.350 | 84.500 | 83.301 | 20,666,294 |
| Apr 06, 2023 | 84.650 | 84.800 | 83.300 | 83.700 | 82.513 | 17,727,115 |
| Apr 04, 2023 | 85.000 | 85.000 | 83.350 | 83.500 | 82.316 | 19,412,918 |
| Apr 03, 2023 | 82.650 | 83.700 | 81.900 | 83.600 | 82.414 | 20,160,149 |
| Mar 31, 2023 | 84.000 | 84.200 | 82.050 | 82.650 | 81.478 | 24,309,046 |
| Mar 30, 2023 | 83.100 | 83.350 | 82.150 | 83.000 | 81.823 | 17,176,653 |
| Mar 29, 2023 | 83.550 | 84.150 | 82.500 | 83.100 | 81.921 | 22,413,103 |
| Mar 28, 2023 | 81.400 | 82.600 | 80.750 | 81.850 | 80.689 | 20,917,071 |
| Mar 27, 2023 | 80.250 | 81.900 | 79.500 | 80.550 | 79.407 | 22,092,067 |
| Mar 24, 2023 | 80.650 | 81.950 | 80.100 | 81.550 | 80.393 | 16,382,466 |
| Mar 23, 2023 | 79.250 | 81.300 | 78.850 | 81.100 | 79.950 | 18,777,278 |
| Mar 22, 2023 | 78.800 | 80.900 | 78.750 | 80.650 | 79.506 | 27,310,608 |
| Mar 21, 2023 | 77.500 | 78.250 | 76.750 | 77.850 | 76.746 | 33,531,793 |
| Mar 20, 2023 | 77.650 | 78.400 | 74.900 | 75.650 | 74.577 | 36,253,064 |
| Mar 17, 2023 | 77.200 | 79.350 | 76.300 | 78.950 | 77.830 | 44,978,961 |
| Mar 16, 2023 | 76.500 | 77.000 | 75.150 | 76.400 | 75.316 | 46,513,301 |
| Mar 15, 2023 | 82.600 | 82.750 | 79.450 | 80.500 | 79.358 | 28,545,984 |
| Mar 14, 2023 | 83.550 | 83.550 | 78.650 | 80.750 | 79.605 | 41,886,783 |
| Mar 13, 2023 | 83.700 | 84.650 | 81.750 | 84.450 | 83.252 | 32,479,294 |
| Mar 10, 2023 | 85.400 | 85.400 | 81.500 | 81.550 | 80.393 | 26,572,387 |
| Mar 09, 2023 | 85.500 | 86.500 | 84.750 | 85.500 | 84.287 | 20,076,694 |
| Mar 08, 2023 | 85.450 | 85.650 | 83.850 | 84.750 | 83.548 | 15,780,034 |
| Mar 07, 2023 | 86.850 | 88.400 | 85.750 | 86.550 | 85.322 | 15,550,970 |
| Mar 06, 2023 | 86.050 | 87.350 | 85.800 | 86.650 | 85.421 | 13,774,527 |
| Mar 03, 2023 | 87.500 | 87.950 | 85.900 | 86.200 | 84.977 | 15,583,185 |
| Mar 02, 2023 | 86.300 | 86.650 | 85.450 | 86.150 | 84.928 | 16,760,340 |
| Mar 01, 2023 | 84.200 | 86.100 | 83.300 | 85.500 | 84.287 | 20,691,231 |
| Feb 28, 2023 | 83.050 | 84.400 | 82.750 | 83.250 | 82.069 | 27,016,337 |
| Feb 27, 2023 | 79.250 | 82.400 | 79.250 | 82.150 | 80.985 | 18,040,940 |
| Feb 24, 2023 | 81.000 | 81.700 | 80.250 | 81.200 | 80.048 | 18,288,737 |
| Feb 23, 2023 | 81.600 | 82.200 | 81.050 | 81.100 | 79.950 | 19,514,968 |
| Feb 22, 2023 | 82.850 | 83.550 | 82.050 | 82.400 | 81.231 | 14,096,602 |
| Feb 21, 2023 | 83.250 | 83.850 | 82.150 | 82.500 | 81.330 | 10,584,560 |
| Feb 20, 2023 | 83.050 | 84.150 | 82.550 | 83.250 | 82.069 | 17,309,282 |
| Feb 17, 2023 | 84.200 | 84.700 | 83.600 | 83.650 | 82.464 | 13,869,299 |
| Feb 16, 2023 | 84.650 | 86.500 | 84.350 | 85.200 | 83.992 | 14,233,446 |
| Feb 15, 2023 | 85.550 | 85.700 | 83.800 | 84.100 | 82.907 | 17,174,271 |
| Feb 14, 2023 | 86.100 | 87.000 | 85.950 | 86.300 | 85.076 | 10,809,785 |
| Feb 13, 2023 | 85.650 | 86.150 | 84.900 | 86.050 | 84.829 | 9,557,135 |
| Feb 10, 2023 | 88.000 | 88.650 | 86.000 | 86.200 | 84.977 | 24,842,957 |
| Feb 09, 2023 | 85.050 | 88.350 | 85.050 | 87.850 | 86.604 | 17,847,505 |
| Feb 08, 2023 | 85.400 | 86.550 | 85.200 | 85.700 | 84.484 | 14,327,759 |
| Feb 07, 2023 | 85.450 | 85.750 | 84.600 | 85.400 | 84.189 | 15,761,687 |
| Feb 06, 2023 | 86.000 | 86.050 | 84.700 | 85.600 | 84.386 | 25,376,836 |
| Feb 03, 2023 | 85.150 | 85.250 | 83.750 | 84.950 | 83.745 | 26,027,334 |
| Feb 02, 2023 | 87.000 | 87.650 | 84.750 | 85.350 | 84.139 | 29,276,538 |
| Feb 01, 2023 | 89.200 | 89.700 | 86.300 | 86.950 | 85.717 | 25,498,990 |
| Jan 31, 2023 | 89.800 | 90.650 | 87.800 | 88.550 | 87.294 | 22,298,408 |
| Jan 30, 2023 | 89.900 | 90.650 | 88.600 | 89.350 | 88.083 | 34,770,633 |
| Jan 27, 2023 | 89.500 | 90.150 | 88.200 | 89.000 | 87.738 | 20,892,043 |
| Jan 26, 2023 | 90.000 | 90.200 | 88.750 | 90.000 | 88.723 | 30,850,823 |
| Jan 20, 2023 | 87.500 | 88.250 | 86.200 | 87.600 | 86.357 | 22,452,493 |
| Jan 19, 2023 | 86.550 | 87.850 | 85.950 | 87.450 | 86.210 | 15,240,826 |
| Jan 18, 2023 | 85.800 | 86.800 | 85.300 | 86.750 | 85.520 | 18,502,514 |
| Jan 17, 2023 | 87.050 | 87.500 | 85.350 | 85.600 | 84.386 | 22,487,641 |
| Jan 16, 2023 | 86.300 | 88.400 | 86.300 | 87.950 | 86.703 | 22,156,932 |
| Jan 13, 2023 | 89.250 | 89.400 | 87.350 | 87.950 | 86.703 | 23,819,640 |
| Jan 12, 2023 | 86.450 | 88.400 | 85.500 | 88.400 | 87.146 | 35,212,650 |
| Jan 11, 2023 | 87.100 | 87.350 | 85.300 | 85.750 | 84.534 | 26,031,302 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.