AIA Group Limited 1299
HKEX · Hong Kong SAR China · Finance
HKD 73.60-0.30 (-0.41%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 73.60 | -0.41% | HKD 73.40 | HKD 74.85 | HKD 73.00 | 33.27M |
| 2026-09-29 | HKD 73.90 | -0.20% | HKD 73.50 | HKD 74.30 | HKD 73.05 | 39.61M |
| 2026-09-28 | HKD 74.05 | +0.41% | HKD 73.10 | HKD 75.15 | HKD 73.10 | 26.84M |
| 2026-09-25 | HKD 73.75 | -2.70% | HKD 74.30 | HKD 74.80 | HKD 72.80 |
| 25.25M |
| 2026-09-24 | HKD 75.80 | +0.60% | HKD 75.10 | HKD 76.20 | HKD 75.00 | 18.45M |
| 2026-09-23 | HKD 75.35 | -1.18% | HKD 75.80 | HKD 76.30 | HKD 74.20 | 22.86M |
| 2026-09-22 | HKD 76.25 | -1.42% | HKD 77.35 | HKD 77.45 | HKD 76.00 | 27.28M |
| 2026-09-21 | HKD 77.35 | +0.78% | HKD 75.75 | HKD 77.45 | HKD 75.75 | 26.36M |
| 2026-09-18 | HKD 76.75 | -0.78% | HKD 77.90 | HKD 78.05 | HKD 76.40 | 56.37M |
| 2026-09-17 | HKD 77.35 | +0.45% | HKD 76.10 | HKD 77.40 | HKD 75.60 | 19.18M |
| 2026-09-16 | HKD 77.00 | +1.25% | HKD 76.55 | HKD 77.30 | HKD 75.75 | 24.68M |
| 2026-09-15 | HKD 76.05 | +0.80% | HKD 75.45 | HKD 76.45 | HKD 75.35 | 26.78M |
| 2026-09-14 | HKD 75.45 | +0.53% | HKD 74.80 | HKD 75.50 | HKD 73.25 | 23.89M |
| 2026-09-11 | HKD 75.05 | -0.33% | HKD 75.00 | HKD 75.65 | HKD 73.70 | 23.05M |
| 2026-09-10 | HKD 75.30 | -2.14% | HKD 76.05 | HKD 76.85 | HKD 75.00 | 31.00M |
| 2026-09-09 | HKD 76.95 | +0.07% | HKD 76.50 | HKD 77.15 | HKD 76.30 | 23.85M |
| 2026-09-08 | HKD 76.90 | -0.26% | HKD 77.10 | HKD 77.25 | HKD 75.80 | 12.96M |
| 2026-09-07 | HKD 77.10 | -0.52% | HKD 77.75 | HKD 77.95 | HKD 76.85 | 12.57M |
| 2026-09-04 | HKD 77.50 | +0.26% | HKD 78.50 | HKD 78.80 | HKD 77.45 | 29.69M |
| 2026-09-03 | HKD 77.30 | +1.71% | HKD 76.75 | HKD 77.80 | HKD 76.70 | 21.11M |
| 2026-09-02 | HKD 76.00 | +0.07% | HKD 75.60 | HKD 76.85 | HKD 75.20 | 36.23M |
| 2026-09-01 | HKD 75.95 | -0.39% | HKD 75.65 | HKD 76.35 | HKD 75.10 | 28.84M |
| 2026-08-31 | HKD 76.25 | +0.99% | HKD 74.50 | HKD 76.25 | HKD 73.60 | 33.57M |
| 2026-08-28 | HKD 75.50 | +1.14% | HKD 74.75 | HKD 76.30 | HKD 74.65 | 26.47M |
| 2026-08-27 | HKD 74.65 | +0.61% | HKD 74.05 | HKD 75.10 | HKD 74.05 | 20.11M |
| 2026-08-26 | HKD 74.20 | -0.20% | HKD 74.30 | HKD 74.60 | HKD 73.75 | 26.86M |
| 2026-08-25 | HKD 74.35 | -0.34% | HKD 75.75 | HKD 75.75 | HKD 73.55 | 11.33M |
| 2026-08-24 | HKD 74.60 | -0.73% | HKD 75.00 | HKD 75.70 | HKD 74.05 | 58.04M |
| 2026-08-21 | HKD 75.15 | +3.30% | HKD 73.65 | HKD 75.15 | HKD 73.40 | 37.55M |
| 2026-08-20 | HKD 72.75 | -0.34% | HKD 73.00 | HKD 74.30 | HKD 71.20 | 27.62M |
| 2026-08-19 | HKD 73.00 | +0.62% | HKD 72.65 | HKD 73.25 | HKD 72.00 | 25.89M |
| 2026-08-18 | HKD 72.55 | -1.16% | HKD 72.35 | HKD 72.65 | HKD 71.55 | 26.58M |
| 2026-08-17 | HKD 73.40 | +4.26% | HKD 70.70 | HKD 73.75 | HKD 70.70 | 30.91M |
| 2026-08-14 | HKD 70.40 | -2.96% | HKD 70.90 | HKD 72.00 | HKD 70.20 | 39.25M |
| 2026-08-13 | HKD 72.55 | -0.14% | HKD 71.50 | HKD 72.85 | HKD 71.50 | 27.00M |
| 2026-08-12 | HKD 72.65 | -0.27% | HKD 72.40 | HKD 73.00 | HKD 71.55 | 31.93M |
| 2026-08-11 | HKD 72.85 | -2.21% | HKD 73.15 | HKD 74.45 | HKD 72.75 | 32.09M |
| 2026-08-10 | HKD 74.50 | +0.47% | HKD 74.15 | HKD 75.40 | HKD 73.90 | 40.47M |
| 2026-08-07 | HKD 74.15 | +1.37% | HKD 72.55 | HKD 74.50 | HKD 72.10 | 45.45M |
| 2026-08-06 | HKD 73.15 | -5.92% | HKD 72.85 | HKD 73.70 | HKD 70.60 | 97.66M |
| 2026-08-05 | HKD 77.75 | -0.38% | HKD 77.90 | HKD 78.05 | HKD 76.85 | 18.36M |
| 2026-08-04 | HKD 78.05 | -0.64% | HKD 78.95 | HKD 79.95 | HKD 77.80 | 17.98M |
| 2026-08-03 | HKD 78.55 | -0.88% | HKD 79.25 | HKD 79.30 | HKD 77.80 | 20.35M |
| 2026-07-31 | HKD 79.25 | -0.50% | HKD 79.00 | HKD 79.55 | HKD 78.35 | 27.13M |
| 2026-07-30 | HKD 79.65 | +1.92% | HKD 78.40 | HKD 80.15 | HKD 78.05 | 20.49M |
| 2026-07-29 | HKD 78.15 | +0.32% | HKD 78.60 | HKD 79.30 | HKD 77.30 | 14.51M |
| 2026-07-28 | HKD 77.90 | -0.06% | HKD 77.60 | HKD 78.35 | HKD 77.10 | 19.12M |
| 2026-07-27 | HKD 77.95 | -0.19% | HKD 77.40 | HKD 78.45 | HKD 76.35 | 10.41M |
| 2026-07-24 | HKD 78.10 | -0.64% | HKD 78.15 | HKD 78.20 | HKD 77.05 | 22.84M |
| 2026-07-23 | HKD 78.60 | +2.21% | HKD 78.40 | HKD 78.80 | HKD 77.50 | 21.49M |
| 2026-07-22 | HKD 76.90 | -0.06% | HKD 76.40 | HKD 77.15 | HKD 75.60 | 17.34M |
| 2026-07-21 | HKD 76.95 | +1.58% | HKD 75.85 | HKD 77.35 | HKD 75.25 | 17.40M |
| 2026-07-20 | HKD 75.75 | +0.26% | HKD 75.00 | HKD 76.75 | HKD 74.80 | 17.15M |
| 2026-07-17 | HKD 75.55 | -0.72% | HKD 74.40 | HKD 76.35 | HKD 74.40 | 20.30M |
| 2026-07-16 | HKD 76.10 | -0.13% | HKD 76.15 | HKD 77.30 | HKD 75.90 | 28.52M |
| 2026-07-15 | HKD 76.20 | +2.83% | HKD 76.05 | HKD 76.90 | HKD 74.65 | 37.90M |
| 2026-07-14 | HKD 74.10 | +2.35% | HKD 72.20 | HKD 74.30 | HKD 72.00 | 23.45M |
| 2026-07-13 | HKD 72.40 | -0.34% | HKD 70.25 | HKD 72.55 | HKD 70.25 | 29.26M |
| 2026-07-10 | HKD 72.65 | +0.48% | HKD 72.60 | HKD 74.50 | HKD 72.55 | 25.63M |
| 2026-07-09 | HKD 72.30 | -1.90% | HKD 72.95 | HKD 73.30 | HKD 71.60 | 24.30M |
| 2026-07-08 | HKD 73.70 | +1.52% | HKD 72.65 | HKD 73.95 | HKD 72.60 | 31.62M |
| 2026-07-07 | HKD 72.60 | -1.89% | HKD 73.65 | HKD 73.65 | HKD 71.60 | 22.05M |
| 2026-07-06 | HKD 74.00 | +1.02% | HKD 74.45 | HKD 74.60 | HKD 73.50 | 23.01M |
| 2026-07-03 | HKD 73.25 | +0.62% | HKD 74.70 | HKD 74.75 | HKD 73.10 | 16.92M |
| 2026-07-02 | HKD 72.80 | +1.89% | HKD 71.00 | HKD 72.95 | HKD 70.50 | 36.61M |
| 2026-06-30 | HKD 71.45 | -1.04% | HKD 72.15 | HKD 72.40 | HKD 70.90 | 33.42M |
| 2026-06-29 | HKD 72.20 | +1.98% | HKD 70.80 | HKD 72.65 | HKD 70.10 | 35.72M |
| 2026-06-26 | HKD 70.80 | -1.94% | HKD 69.35 | HKD 71.10 | HKD 69.35 | 44.45M |
| 2026-06-25 | HKD 72.20 | -1.97% | HKD 73.10 | HKD 73.15 | HKD 71.65 | 22.88M |
| 2026-06-24 | HKD 73.65 | +0.96% | HKD 73.25 | HKD 74.30 | HKD 73.05 | 17.68M |
| 2026-06-23 | HKD 72.95 | -1.75% | HKD 74.00 | HKD 74.70 | HKD 72.60 | 24.72M |
| 2026-06-22 | HKD 74.25 | +0.75% | HKD 73.50 | HKD 74.70 | HKD 72.00 | 30.05M |
| 2026-06-18 | HKD 73.70 | -1.80% | HKD 74.50 | HKD 74.85 | HKD 72.95 | 35.45M |
| 2026-06-17 | HKD 75.05 | -0.20% | HKD 74.45 | HKD 75.85 | HKD 74.15 | 26.64M |
| 2026-06-16 | HKD 75.20 | -1.70% | HKD 75.90 | HKD 76.30 | HKD 74.70 | 24.02M |
| 2026-06-15 | HKD 76.50 | +2.62% | HKD 75.95 | HKD 76.70 | HKD 74.75 | 65.67M |
| 2026-06-12 | HKD 74.55 | +1.08% | HKD 75.50 | HKD 75.50 | HKD 74.15 | 101.17M |
| 2026-06-11 | HKD 73.75 | +4.98% | HKD 71.35 | HKD 74.05 | HKD 71.00 | 78.49M |
| 2026-06-10 | HKD 70.25 | -1.06% | HKD 72.00 | HKD 73.20 | HKD 69.05 | 61.00M |
| 2026-06-09 | HKD 71.00 | -2.27% | HKD 71.05 | HKD 72.40 | HKD 70.85 | 77.39M |
| 2026-06-08 | HKD 72.65 | -1.82% | HKD 73.30 | HKD 74.05 | HKD 71.95 | 78.01M |
| 2026-06-05 | HKD 74.00 | -3.52% | HKD 75.60 | HKD 76.00 | HKD 73.50 | 146.21M |
| 2026-06-04 | HKD 76.70 | -6.75% | HKD 80.90 | HKD 81.65 | HKD 76.70 | 63.19M |
| 2026-06-03 | HKD 82.25 | +0.18% | HKD 82.00 | HKD 82.85 | HKD 81.45 | 41.87M |
| 2026-06-02 | HKD 82.10 | +0.12% | HKD 80.90 | HKD 82.45 | HKD 80.70 | 49.09M |
| 2026-06-01 | HKD 82.00 | -0.30% | HKD 82.25 | HKD 82.40 | HKD 80.95 | 33.05M |
| 2026-05-29 | HKD 82.25 | +0.12% | HKD 83.85 | HKD 84.20 | HKD 81.90 | 57.54M |
| 2026-05-28 | HKD 82.15 | -2.84% | HKD 83.00 | HKD 83.00 | HKD 80.35 | 61.28M |
| 2026-05-27 | HKD 84.55 | +0.30% | HKD 83.25 | HKD 85.10 | HKD 83.10 | 29.55M |
| 2026-05-26 | HKD 84.30 | -2.03% | HKD 84.50 | HKD 86.00 | HKD 84.20 | 37.99M |