AIA Group Limited (HKG:1299)
Hong Kong · Delayed Price · Currency is HKD 85.35
-0.65 (-0.76%)
May 5, 2026, 1:34 PM HKT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 84.70 | 85.85 | 84.10 | 85.70 | - | -0.35% | 6,509,840 |
| May 4, 2026 | 87.50 | 87.60 | 85.90 | 86.00 | 86.00 | 1.12% | 18,212,650 |
| Apr 30, 2026 | 86.60 | 87.15 | 84.40 | 85.05 | 85.05 | 0.12% | 36,086,900 |
| Apr 29, 2026 | 84.25 | 85.40 | 83.35 | 84.95 | 84.95 | 2.16% | 33,307,660 |
| Apr 28, 2026 | 83.80 | 84.15 | 82.80 | 83.15 | 83.15 | -0.06% | 21,920,620 |
| Apr 27, 2026 | 81.00 | 83.70 | 81.00 | 83.20 | 83.20 | 1.90% | 22,594,760 |
| Apr 24, 2026 | 81.45 | 81.95 | 81.00 | 81.65 | 81.65 | -0.12% | 24,782,112 |
| Apr 23, 2026 | 82.05 | 82.70 | 81.75 | 81.75 | 81.75 | -1.74% | 27,554,430 |
| Apr 22, 2026 | 82.95 | 83.55 | 82.80 | 83.20 | 83.20 | 0.48% | 17,968,702 |
| Apr 21, 2026 | 82.95 | 83.75 | 82.60 | 82.80 | 82.80 | -0.84% | 16,310,640 |
| Apr 20, 2026 | 81.65 | 83.75 | 81.65 | 83.50 | 83.50 | 2.33% | 24,183,140 |
| Apr 17, 2026 | 82.90 | 83.50 | 81.60 | 81.60 | 81.60 | -3.15% | 35,681,180 |
| Apr 16, 2026 | 85.10 | 85.45 | 83.85 | 84.25 | 84.25 | 0.48% | 26,718,530 |
| Apr 15, 2026 | 87.00 | 87.85 | 83.85 | 83.85 | 83.85 | -3.62% | 44,494,430 |
| Apr 14, 2026 | 88.40 | 88.90 | 86.90 | 87.00 | 87.00 | -0.46% | 20,866,600 |
| Apr 13, 2026 | 87.10 | 88.30 | 86.15 | 87.40 | 87.40 | -1.74% | 15,399,570 |
| Apr 10, 2026 | 90.00 | 90.50 | 88.85 | 88.95 | 88.95 | 0.51% | 16,890,520 |
| Apr 9, 2026 | 88.15 | 88.90 | 87.55 | 88.50 | 88.50 | -0.17% | 21,170,000 |
| Apr 8, 2026 | 90.45 | 92.15 | 87.85 | 88.65 | 88.65 | 2.90% | 45,883,190 |
| Apr 2, 2026 | 87.50 | 87.70 | 85.30 | 86.15 | 86.15 | -1.54% | 18,188,932 |
| Apr 1, 2026 | 87.80 | 88.60 | 87.25 | 87.50 | 87.50 | 3.12% | 31,740,740 |
| Mar 31, 2026 | 84.75 | 85.85 | 83.50 | 84.85 | 84.85 | -0.12% | 25,603,440 |
| Mar 30, 2026 | 85.65 | 85.65 | 83.10 | 84.95 | 84.95 | -0.82% | 30,317,480 |
| Mar 27, 2026 | 84.05 | 86.60 | 84.05 | 85.65 | 85.65 | -1.55% | 26,334,530 |
| Mar 26, 2026 | 87.10 | 87.40 | 86.30 | 87.00 | 87.00 | 0.23% | 39,387,110 |
| Mar 25, 2026 | 86.50 | 87.00 | 85.20 | 86.80 | 86.80 | 2.00% | 33,596,150 |
| Mar 24, 2026 | 82.75 | 85.30 | 81.65 | 85.10 | 85.10 | 7.25% | 29,366,270 |
| Mar 23, 2026 | 83.00 | 83.80 | 78.70 | 79.35 | 79.35 | -7.79% | 38,848,940 |
| Mar 20, 2026 | 84.70 | 86.80 | 84.20 | 86.05 | 86.05 | 3.93% | 39,305,320 |
| Mar 19, 2026 | 81.50 | 83.95 | 81.50 | 82.80 | 82.80 | -2.07% | 24,816,950 |
| Mar 18, 2026 | 83.50 | 85.15 | 83.45 | 84.55 | 84.55 | 1.87% | 16,774,510 |
| Mar 17, 2026 | 83.90 | 84.85 | 83.00 | 83.00 | 83.00 | -0.48% | 19,931,270 |
| Mar 16, 2026 | 81.75 | 83.60 | 81.75 | 83.40 | 83.40 | 1.96% | 17,052,490 |
| Mar 13, 2026 | 83.30 | 84.05 | 81.60 | 81.80 | 81.80 | -3.02% | 26,751,760 |
| Mar 12, 2026 | 84.70 | 86.25 | 83.80 | 84.35 | 84.35 | -2.43% | 32,544,350 |
| Mar 11, 2026 | 86.55 | 87.40 | 85.65 | 86.45 | 86.45 | 0.93% | 37,398,630 |
| Mar 10, 2026 | 83.80 | 85.65 | 83.35 | 85.65 | 85.65 | 4.71% | 42,400,890 |
| Mar 9, 2026 | 81.50 | 82.40 | 80.35 | 81.80 | 81.80 | -4.44% | 51,484,580 |
| Mar 6, 2026 | 86.00 | 86.50 | 84.05 | 85.60 | 85.60 | 0.59% | 38,772,300 |
| Mar 5, 2026 | 83.10 | 85.20 | 82.15 | 85.10 | 85.10 | 5.06% | 41,176,110 |
| Mar 4, 2026 | 83.90 | 83.90 | 80.05 | 81.00 | 81.00 | -4.71% | 37,790,350 |
| Mar 3, 2026 | 84.50 | 85.60 | 83.85 | 85.00 | 85.00 | - | 26,761,690 |
| Mar 2, 2026 | 86.30 | 86.30 | 83.15 | 85.00 | 85.00 | -2.07% | 31,912,640 |
| Feb 27, 2026 | 85.75 | 86.80 | 85.05 | 86.80 | 86.80 | 2.48% | 25,005,660 |
| Feb 26, 2026 | 87.00 | 88.00 | 84.55 | 84.70 | 84.70 | 0.24% | 26,179,440 |
| Feb 25, 2026 | 85.50 | 85.75 | 83.95 | 84.50 | 84.50 | -0.41% | 21,939,410 |
| Feb 24, 2026 | 86.95 | 86.95 | 84.35 | 84.85 | 84.85 | -0.93% | 29,872,710 |
| Feb 23, 2026 | 84.35 | 85.80 | 83.75 | 85.65 | 85.65 | 4.07% | 28,770,190 |
| Feb 20, 2026 | 82.35 | 83.15 | 81.85 | 82.30 | 82.30 | -0.06% | 29,480,710 |
| Feb 16, 2026 | 81.00 | 83.15 | 81.00 | 82.35 | 82.35 | 2.55% | 22,151,690 |