AIA Group Limited (1299.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 50.600 | 52.150 | 50.600 | 51.700 | 51.700 | 47,045,885 |
| Jul 25, 2024 | 51.800 | 51.950 | 50.850 | 50.850 | 50.850 | 39,072,840 |
| Jul 24, 2024 | 53.200 | 53.550 | 50.450 | 51.600 | 51.600 | 54,485,723 |
| Jul 23, 2024 | 54.250 | 55.000 | 53.550 | 53.700 | 53.700 | 33,587,192 |
| Jul 22, 2024 | 54.350 | 54.550 | 53.500 | 53.800 | 53.800 | 26,205,211 |
| Jul 19, 2024 | 53.900 | 54.250 | 53.100 | 54.150 | 54.150 | 21,525,089 |
| Jul 18, 2024 | 54.250 | 54.900 | 54.050 | 54.550 | 54.550 | 13,005,178 |
| Jul 17, 2024 | 53.600 | 54.650 | 53.600 | 54.550 | 54.550 | 15,872,080 |
| Jul 16, 2024 | 54.500 | 54.700 | 53.400 | 53.600 | 53.600 | 19,837,741 |
| Jul 15, 2024 | 56.400 | 56.550 | 55.100 | 55.400 | 55.400 | 28,400,312 |
| Jul 12, 2024 | 54.700 | 55.700 | 54.650 | 55.600 | 55.600 | 34,820,247 |
| Jul 11, 2024 | 53.000 | 54.350 | 52.650 | 54.250 | 54.250 | 34,417,894 |
| Jul 10, 2024 | 52.400 | 52.500 | 51.850 | 52.000 | 52.000 | 39,348,329 |
| Jul 09, 2024 | 51.750 | 52.300 | 51.050 | 51.450 | 51.450 | 27,864,003 |
| Jul 08, 2024 | 51.250 | 51.800 | 50.500 | 50.950 | 50.950 | 40,452,526 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 54.000 | 54.150 | 52.550 | 52.800 | 52.800 | 24,092,131 |
| Jul 03, 2024 | 53.000 | 54.050 | 52.600 | 53.150 | 53.150 | 47,374,073 |
| Jul 02, 2024 | 52.000 | 53.950 | 52.000 | 52.450 | 52.450 | 40,927,292 |
| Jun 28, 2024 | 53.000 | 53.650 | 52.850 | 53.000 | 53.000 | 29,292,991 |
| Jun 27, 2024 | 53.900 | 54.100 | 52.800 | 53.250 | 53.250 | 46,373,776 |
| Jun 26, 2024 | 54.200 | 55.400 | 54.200 | 54.450 | 54.450 | 35,038,255 |
| Jun 25, 2024 | 55.200 | 55.850 | 54.650 | 55.000 | 55.000 | 31,090,863 |
| Jun 24, 2024 | 55.000 | 55.600 | 54.650 | 55.450 | 55.450 | 23,413,238 |
| Jun 21, 2024 | 55.350 | 56.100 | 55.000 | 55.800 | 55.800 | 32,622,498 |
| Jun 20, 2024 | 56.950 | 56.950 | 55.750 | 55.950 | 55.950 | 18,614,594 |
| Jun 19, 2024 | 55.900 | 56.850 | 55.700 | 56.300 | 56.300 | 30,870,629 |
| Jun 18, 2024 | 55.500 | 55.750 | 54.700 | 55.200 | 55.200 | 32,769,877 |
| Jun 17, 2024 | 54.850 | 56.450 | 54.500 | 55.500 | 55.500 | 26,995,585 |
| Jun 14, 2024 | 56.600 | 56.600 | 55.400 | 55.500 | 55.500 | 36,805,951 |
| Jun 13, 2024 | 57.150 | 57.750 | 56.350 | 56.600 | 56.600 | 20,415,259 |
| Jun 12, 2024 | 56.050 | 56.550 | 55.850 | 56.300 | 56.300 | 37,958,743 |
| Jun 11, 2024 | 56.800 | 57.850 | 55.600 | 57.200 | 57.200 | 49,183,449 |
| Jun 07, 2024 | 59.050 | 59.600 | 58.150 | 58.350 | 58.350 | 26,461,624 |
| Jun 06, 2024 | 59.800 | 60.050 | 58.800 | 59.050 | 59.050 | 21,631,919 |
| Jun 05, 2024 | 59.400 | 60.150 | 58.950 | 59.150 | 59.150 | 25,711,015 |
| Jun 04, 2024 | 59.750 | 60.000 | 58.550 | 58.900 | 58.900 | 31,411,308 |
| Jun 03, 2024 | 60.750 | 61.200 | 59.800 | 59.850 | 59.850 | 30,386,719 |
| May 31, 2024 | 60.050 | 61.250 | 59.900 | 60.450 | 60.450 | 55,472,645 |
| May 30, 2024 | 60.200 | 60.950 | 59.500 | 59.800 | 59.800 | 27,964,434 |
| May 29, 2024 | 60.300 | 60.850 | 59.900 | 60.400 | 60.400 | 30,152,903 |
| May 29, 2024 | 1.1907 Dividend | |||||
| May 28, 2024 | 61.750 | 61.900 | 60.900 | 61.650 | 60.459 | 15,617,758 |
| May 27, 2024 | 60.350 | 62.200 | 60.150 | 61.750 | 60.557 | 21,351,810 |
| May 24, 2024 | 60.650 | 61.500 | 60.100 | 60.450 | 59.282 | 24,934,166 |
| May 23, 2024 | 61.100 | 62.650 | 61.100 | 61.650 | 60.459 | 19,362,757 |
| May 22, 2024 | 61.800 | 62.900 | 61.600 | 62.300 | 61.097 | 40,212,534 |
| May 21, 2024 | 63.650 | 64.000 | 61.850 | 62.650 | 61.440 | 40,641,639 |
| May 20, 2024 | 65.900 | 66.150 | 65.050 | 65.150 | 63.892 | 22,980,987 |
| May 17, 2024 | 64.200 | 65.600 | 63.450 | 65.300 | 64.039 | 32,600,149 |
| May 16, 2024 | 62.900 | 64.100 | 62.150 | 63.200 | 61.979 | 37,255,473 |
| May 14, 2024 | 64.800 | 64.800 | 62.350 | 62.900 | 61.685 | 32,832,742 |
| May 13, 2024 | 64.650 | 64.650 | 63.200 | 64.400 | 63.156 | 29,373,306 |
| May 10, 2024 | 62.950 | 64.600 | 62.800 | 64.200 | 62.960 | 52,560,685 |
| May 09, 2024 | 61.700 | 63.150 | 61.400 | 62.800 | 61.587 | 43,820,228 |
| May 08, 2024 | 61.400 | 61.650 | 60.650 | 61.250 | 60.067 | 51,023,865 |
| May 07, 2024 | 63.000 | 63.000 | 60.600 | 61.250 | 60.067 | 39,151,421 |
| May 06, 2024 | 61.350 | 62.750 | 60.650 | 62.500 | 61.293 | 60,475,174 |
| May 03, 2024 | 61.000 | 61.850 | 60.450 | 61.350 | 60.165 | 91,387,871 |
| May 02, 2024 | 57.800 | 59.800 | 57.550 | 59.350 | 58.204 | 79,578,176 |
| Apr 30, 2024 | 58.250 | 58.600 | 57.650 | 57.800 | 56.684 | 58,298,686 |
| Apr 29, 2024 | 58.000 | 59.100 | 57.000 | 57.300 | 56.193 | 130,593,789 |
| Apr 26, 2024 | 51.600 | 54.450 | 51.600 | 54.000 | 52.957 | 83,314,291 |
| Apr 25, 2024 | 50.850 | 52.150 | 50.200 | 51.550 | 50.554 | 58,599,789 |
| Apr 24, 2024 | 49.850 | 50.700 | 49.300 | 50.450 | 49.476 | 51,675,295 |
| Apr 23, 2024 | 48.900 | 48.950 | 48.200 | 48.750 | 47.808 | 29,480,639 |
| Apr 22, 2024 | 48.250 | 48.700 | 47.850 | 48.150 | 47.220 | 28,840,026 |
| Apr 19, 2024 | 47.900 | 48.100 | 46.700 | 47.200 | 46.288 | 52,963,277 |
| Apr 18, 2024 | 48.000 | 48.700 | 47.600 | 47.850 | 46.926 | 57,997,189 |
| Apr 17, 2024 | 46.000 | 47.400 | 46.000 | 46.800 | 45.896 | 44,382,696 |
| Apr 16, 2024 | 45.800 | 46.400 | 45.250 | 46.000 | 45.112 | 77,365,318 |
| Apr 15, 2024 | 46.950 | 48.300 | 46.950 | 47.250 | 46.337 | 62,317,110 |
| Apr 12, 2024 | 50.600 | 51.100 | 48.600 | 48.600 | 47.661 | 85,162,998 |
| Apr 11, 2024 | 50.400 | 51.700 | 50.400 | 51.600 | 50.603 | 47,272,003 |
| Apr 10, 2024 | 52.500 | 52.800 | 51.850 | 52.000 | 50.996 | 35,764,161 |
| Apr 09, 2024 | 52.300 | 53.350 | 52.100 | 52.200 | 51.192 | 21,491,907 |
| Apr 08, 2024 | 53.000 | 53.250 | 52.000 | 52.300 | 51.290 | 40,432,514 |
| Apr 05, 2024 | 53.600 | 54.550 | 52.900 | 53.650 | 52.614 | 51,346,743 |
| Apr 03, 2024 | 53.800 | 54.000 | 52.800 | 53.000 | 51.976 | 32,964,301 |
| Apr 02, 2024 | 53.700 | 54.900 | 53.450 | 53.800 | 52.761 | 57,851,501 |
| Mar 28, 2024 | 51.550 | 53.100 | 50.150 | 52.550 | 51.535 | 92,143,433 |
| Mar 27, 2024 | 54.200 | 54.250 | 52.400 | 52.550 | 51.535 | 67,287,414 |
| Mar 26, 2024 | 52.200 | 54.700 | 52.200 | 54.250 | 53.202 | 76,645,543 |
| Mar 25, 2024 | 55.700 | 55.800 | 54.700 | 54.800 | 53.742 | 33,839,646 |
| Mar 22, 2024 | 57.000 | 57.000 | 55.750 | 55.950 | 54.869 | 30,663,566 |
| Mar 21, 2024 | 57.400 | 57.750 | 56.550 | 57.050 | 55.948 | 60,470,832 |
| Mar 20, 2024 | 57.050 | 57.400 | 56.000 | 56.000 | 54.918 | 62,064,167 |
| Mar 19, 2024 | 58.050 | 58.500 | 57.050 | 57.400 | 56.291 | 53,237,636 |
| Mar 18, 2024 | 60.400 | 60.650 | 59.000 | 59.050 | 57.910 | 56,071,629 |
| Mar 15, 2024 | 61.550 | 61.700 | 60.650 | 61.000 | 59.822 | 47,719,998 |
| Mar 14, 2024 | 65.000 | 65.100 | 61.650 | 62.250 | 61.048 | 43,181,240 |
| Mar 13, 2024 | 64.000 | 65.450 | 63.700 | 64.850 | 63.597 | 27,742,058 |
| Mar 12, 2024 | 62.900 | 64.900 | 62.150 | 64.500 | 63.254 | 31,185,840 |
| Mar 11, 2024 | 61.900 | 62.400 | 61.500 | 62.250 | 61.048 | 17,081,027 |
| Mar 08, 2024 | 59.950 | 62.000 | 59.950 | 61.500 | 60.312 | 21,170,776 |
| Mar 07, 2024 | 60.000 | 60.900 | 59.650 | 59.700 | 58.547 | 29,947,081 |
| Mar 06, 2024 | 60.750 | 60.800 | 59.550 | 60.250 | 59.086 | 43,036,424 |
| Mar 05, 2024 | 62.450 | 63.000 | 60.500 | 60.800 | 59.626 | 28,065,701 |
| Mar 04, 2024 | 62.800 | 63.250 | 62.000 | 63.250 | 62.028 | 18,916,273 |
| Mar 01, 2024 | 62.250 | 63.200 | 61.700 | 62.550 | 61.342 | 26,626,255 |
| *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.