AIA Group Limited 1299
HKEX · Çin Hong Kong ÖİB · Finans
HKD 73,60-0,30 (-%0,41)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |