AIA Group Limited (HKG:1299)
Hong Kong · Delayed Price · Currency is HKD 76.50
+1.95 (2.62%)
Jun 15, 2026, 4:09 PM HKT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 75.50 | 75.50 | 74.15 | 74.55 | 74.55 | 1.08% | 101,171,500 |
| Jun 11, 2026 | 71.35 | 74.05 | 71.00 | 73.75 | 73.75 | 4.98% | 78,489,220 |
| Jun 10, 2026 | 72.00 | 73.20 | 69.05 | 70.25 | 70.25 | -1.06% | 61,004,340 |
| Jun 9, 2026 | 71.05 | 72.40 | 70.85 | 71.00 | 71.00 | -2.27% | 77,389,800 |
| Jun 8, 2026 | 73.30 | 74.05 | 71.95 | 72.65 | 72.65 | -1.82% | 78,013,450 |
| Jun 5, 2026 | 75.60 | 76.00 | 73.50 | 74.00 | 74.00 | -3.52% | 146,206,200 |
| Jun 4, 2026 | 80.90 | 81.65 | 76.70 | 76.70 | 76.70 | -6.75% | 63,187,630 |
| Jun 3, 2026 | 82.00 | 82.85 | 81.45 | 82.25 | 82.25 | 0.18% | 41,872,090 |
| Jun 2, 2026 | 80.90 | 82.45 | 80.70 | 82.10 | 82.10 | 0.12% | 49,087,800 |
| Jun 1, 2026 | 82.25 | 82.40 | 80.95 | 82.00 | 82.00 | -0.30% | 33,054,310 |
| May 29, 2026 | 83.85 | 84.20 | 81.90 | 82.25 | 82.25 | 0.12% | 57,539,140 |
| May 28, 2026 | 83.00 | 83.00 | 80.35 | 82.15 | 82.15 | -1.15% | 61,279,830 |
| May 27, 2026 | 83.25 | 85.10 | 83.10 | 84.55 | 83.11 | 0.30% | 29,547,950 |
| May 26, 2026 | 84.50 | 86.00 | 84.20 | 84.30 | 82.86 | -2.03% | 37,987,220 |
| May 22, 2026 | 85.15 | 87.05 | 84.95 | 86.05 | 84.58 | 1.24% | 26,182,560 |
| May 21, 2026 | 84.65 | 86.30 | 84.65 | 85.00 | 83.55 | 0.89% | 26,964,930 |
| May 20, 2026 | 85.50 | 85.70 | 84.20 | 84.25 | 82.81 | -1.98% | 26,094,440 |
| May 19, 2026 | 86.80 | 87.40 | 85.85 | 85.95 | 84.49 | -0.81% | 34,699,710 |
| May 18, 2026 | 86.70 | 86.80 | 85.85 | 86.65 | 85.17 | -1.08% | 22,680,840 |
| May 15, 2026 | 89.00 | 89.00 | 87.20 | 87.60 | 86.11 | -0.11% | 19,768,110 |
| May 14, 2026 | 84.35 | 88.10 | 84.35 | 87.70 | 86.21 | 0.86% | 27,183,590 |
| May 13, 2026 | 87.05 | 87.90 | 86.40 | 86.95 | 85.47 | 0.58% | 40,690,650 |
| May 12, 2026 | 87.95 | 87.95 | 86.00 | 86.45 | 84.98 | -0.17% | 18,242,690 |
| May 11, 2026 | 86.65 | 87.25 | 85.75 | 86.60 | 85.12 | - | 25,082,900 |
| May 8, 2026 | 87.20 | 89.00 | 86.30 | 86.60 | 85.12 | -2.86% | 32,368,680 |
| May 7, 2026 | 88.15 | 89.95 | 88.15 | 89.15 | 87.63 | 1.94% | 26,155,790 |
| May 6, 2026 | 85.25 | 87.45 | 85.25 | 87.45 | 85.96 | 1.80% | 29,584,610 |
| May 5, 2026 | 84.70 | 85.90 | 84.10 | 85.90 | 84.44 | -0.12% | 14,130,250 |
| May 4, 2026 | 87.50 | 87.60 | 85.90 | 86.00 | 84.53 | 1.12% | 18,212,650 |
| Apr 30, 2026 | 86.60 | 87.15 | 84.40 | 85.05 | 83.60 | 0.12% | 36,086,900 |
| Apr 29, 2026 | 84.25 | 85.40 | 83.35 | 84.95 | 83.50 | 2.16% | 33,307,660 |
| Apr 28, 2026 | 83.80 | 84.15 | 82.80 | 83.15 | 81.73 | -0.06% | 21,920,620 |
| Apr 27, 2026 | 81.00 | 83.70 | 81.00 | 83.20 | 81.78 | 1.90% | 22,594,760 |
| Apr 24, 2026 | 81.45 | 81.95 | 81.00 | 81.65 | 80.26 | -0.12% | 24,782,110 |
| Apr 23, 2026 | 82.05 | 82.70 | 81.75 | 81.75 | 80.36 | -1.74% | 27,554,430 |
| Apr 22, 2026 | 82.95 | 83.55 | 82.80 | 83.20 | 81.78 | 0.48% | 17,968,700 |
| Apr 21, 2026 | 82.95 | 83.75 | 82.60 | 82.80 | 81.39 | -0.84% | 16,310,640 |
| Apr 20, 2026 | 81.65 | 83.75 | 81.65 | 83.50 | 82.08 | 2.33% | 24,183,140 |
| Apr 17, 2026 | 82.90 | 83.50 | 81.60 | 81.60 | 80.21 | -3.15% | 35,681,180 |
| Apr 16, 2026 | 85.10 | 85.45 | 83.85 | 84.25 | 82.81 | 0.48% | 26,718,530 |
| Apr 15, 2026 | 87.00 | 87.85 | 83.85 | 83.85 | 82.42 | -3.62% | 44,494,430 |
| Apr 14, 2026 | 88.40 | 88.90 | 86.90 | 87.00 | 85.52 | -0.46% | 20,866,600 |
| Apr 13, 2026 | 87.10 | 88.30 | 86.15 | 87.40 | 85.91 | -1.74% | 15,399,570 |
| Apr 10, 2026 | 90.00 | 90.50 | 88.85 | 88.95 | 87.43 | 0.51% | 16,890,520 |
| Apr 9, 2026 | 88.15 | 88.90 | 87.55 | 88.50 | 86.99 | -0.17% | 21,170,000 |
| Apr 8, 2026 | 90.45 | 92.15 | 87.85 | 88.65 | 87.14 | 2.90% | 45,883,190 |
| Apr 2, 2026 | 87.50 | 87.70 | 85.30 | 86.15 | 84.68 | -1.54% | 18,188,930 |
| Apr 1, 2026 | 87.80 | 88.60 | 87.25 | 87.50 | 86.01 | 3.12% | 31,740,740 |
| Mar 31, 2026 | 84.75 | 85.85 | 83.50 | 84.85 | 83.40 | -0.12% | 25,603,440 |
| Mar 30, 2026 | 85.65 | 85.65 | 83.10 | 84.95 | 83.50 | -0.82% | 30,317,480 |