AIA Group Limited (HKG:1299)
Hong Kong · Delayed Price · Currency is HKD 75.80
+0.45 (0.60%)
Sep 24, 2026, 4:08 PM HKT
AIA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 75.10 | 76.20 | 75.00 | 75.80 | 75.80 | 0.60% | 18,453,366 |
| Sep 23, 2026 | 75.80 | 76.30 | 74.20 | 75.35 | 75.35 | -1.18% | 22,857,528 |
| Sep 22, 2026 | 77.35 | 77.45 | 76.00 | 76.25 | 76.25 | -1.42% | 27,276,939 |
| Sep 21, 2026 | 75.75 | 77.45 | 75.75 | 77.35 | 77.35 | 0.78% | 26,364,410 |
| Sep 18, 2026 | 77.90 | 78.05 | 76.40 | 76.75 | 76.75 | -0.78% | 56,369,948 |
| Sep 17, 2026 | 76.10 | 77.40 | 75.60 | 77.35 | 77.35 | 0.45% | 19,176,275 |
| Sep 16, 2026 | 76.55 | 77.30 | 75.75 | 77.00 | 77.00 | 1.25% | 24,680,344 |
| Sep 15, 2026 | 75.45 | 76.45 | 75.35 | 76.05 | 76.05 | 0.80% | 26,778,954 |
| Sep 14, 2026 | 74.80 | 75.50 | 73.25 | 75.45 | 75.45 | 0.53% | 23,888,451 |
| Sep 11, 2026 | 75.00 | 75.65 | 73.70 | 75.05 | 75.05 | -0.33% | 23,045,025 |
| Sep 10, 2026 | 76.05 | 76.85 | 75.00 | 75.30 | 75.30 | -2.14% | 30,998,228 |
| Sep 9, 2026 | 76.50 | 77.15 | 76.30 | 76.95 | 76.95 | 0.07% | 23,853,046 |
| Sep 8, 2026 | 77.10 | 77.25 | 75.80 | 76.90 | 76.90 | -0.26% | 12,963,982 |
| Sep 7, 2026 | 77.75 | 77.95 | 76.85 | 77.10 | 77.10 | -0.52% | 12,567,649 |
| Sep 4, 2026 | 78.50 | 78.80 | 77.45 | 77.50 | 77.50 | 0.96% | 29,691,804 |
| Sep 3, 2026 | 76.75 | 77.80 | 76.70 | 77.30 | 76.76 | 1.71% | 21,112,248 |
| Sep 2, 2026 | 75.60 | 76.85 | 75.20 | 76.00 | 75.47 | 0.07% | 36,228,710 |
| Sep 1, 2026 | 75.65 | 76.35 | 75.10 | 75.95 | 75.42 | -0.39% | 28,844,946 |
| Aug 31, 2026 | 74.50 | 76.25 | 73.60 | 76.25 | 75.72 | 0.99% | 33,566,245 |
| Aug 28, 2026 | 74.75 | 76.30 | 74.65 | 75.50 | 74.97 | 1.14% | 26,471,858 |
| Aug 27, 2026 | 74.05 | 75.10 | 74.05 | 74.65 | 74.13 | 0.61% | 20,109,742 |
| Aug 26, 2026 | 74.30 | 74.60 | 73.75 | 74.20 | 73.68 | -0.20% | 26,859,569 |
| Aug 25, 2026 | 75.75 | 75.75 | 73.55 | 74.35 | 73.83 | -0.34% | 11,333,818 |
| Aug 24, 2026 | 75.00 | 75.70 | 74.05 | 74.60 | 74.08 | -0.73% | 58,041,195 |
| Aug 21, 2026 | 73.65 | 75.15 | 73.40 | 75.15 | 74.63 | 3.30% | 37,549,323 |
| Aug 20, 2026 | 73.00 | 74.30 | 71.20 | 72.75 | 72.24 | -0.34% | 27,618,330 |
| Aug 19, 2026 | 72.65 | 73.25 | 72.00 | 73.00 | 72.49 | 0.62% | 25,886,292 |
| Aug 18, 2026 | 72.35 | 72.65 | 71.55 | 72.55 | 72.04 | -1.16% | 26,581,511 |
| Aug 17, 2026 | 70.70 | 73.75 | 70.70 | 73.40 | 72.89 | 4.26% | 30,905,797 |
| Aug 14, 2026 | 70.90 | 72.00 | 70.20 | 70.40 | 69.91 | -2.96% | 39,252,330 |
| Aug 13, 2026 | 71.50 | 72.85 | 71.50 | 72.55 | 72.04 | -0.14% | 26,997,528 |
| Aug 12, 2026 | 72.40 | 73.00 | 71.55 | 72.65 | 72.14 | -0.27% | 31,933,300 |
| Aug 11, 2026 | 73.15 | 74.45 | 72.75 | 72.85 | 72.34 | -2.21% | 32,086,579 |
| Aug 10, 2026 | 74.15 | 75.40 | 73.90 | 74.50 | 73.98 | 0.47% | 40,471,051 |
| Aug 7, 2026 | 72.55 | 74.50 | 72.10 | 74.15 | 73.63 | 1.37% | 45,446,231 |
| Aug 6, 2026 | 72.85 | 73.70 | 70.60 | 73.15 | 72.64 | -5.92% | 97,662,718 |
| Aug 5, 2026 | 77.90 | 78.05 | 76.85 | 77.75 | 77.21 | -0.38% | 18,363,926 |
| Aug 4, 2026 | 78.95 | 79.95 | 77.80 | 78.05 | 77.51 | -0.64% | 17,983,851 |
| Aug 3, 2026 | 79.25 | 79.30 | 77.80 | 78.55 | 78.00 | -0.88% | 20,353,345 |
| Jul 31, 2026 | 79.00 | 79.55 | 78.35 | 79.25 | 78.70 | -0.50% | 27,134,663 |
| Jul 30, 2026 | 78.40 | 80.15 | 78.05 | 79.65 | 79.09 | 1.92% | 20,490,605 |
| Jul 29, 2026 | 78.60 | 79.30 | 77.30 | 78.15 | 77.61 | 0.32% | 14,512,593 |
| Jul 28, 2026 | 77.60 | 78.35 | 77.10 | 77.90 | 77.36 | -0.06% | 19,122,920 |
| Jul 27, 2026 | 77.40 | 78.45 | 76.35 | 77.95 | 77.41 | -0.19% | 10,413,318 |
| Jul 24, 2026 | 78.15 | 78.20 | 77.05 | 78.10 | 77.56 | -0.64% | 22,838,041 |
| Jul 23, 2026 | 78.40 | 78.80 | 77.50 | 78.60 | 78.05 | 2.21% | 21,486,964 |
| Jul 22, 2026 | 76.40 | 77.15 | 75.60 | 76.90 | 76.36 | -0.06% | 17,338,449 |
| Jul 21, 2026 | 75.85 | 77.35 | 75.25 | 76.95 | 76.41 | 1.58% | 17,396,996 |
| Jul 20, 2026 | 75.00 | 76.75 | 74.80 | 75.75 | 75.22 | 0.26% | 17,151,614 |
| Jul 17, 2026 | 74.40 | 76.35 | 74.40 | 75.55 | 75.02 | -0.72% | 20,295,807 |