AIA Group Limited (HKG:1299)
Hong Kong · Delayed Price · Currency is HKD 76.35
+0.60 (0.79%)
Nov 4, 2026, 2:15 PM HKT
AIA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 75.90 | 76.55 | 75.70 | 76.35 | 76.35 | 0.79% | 15,354,899 |
| Nov 3, 2026 | 76.00 | 76.60 | 75.40 | 75.75 | 75.75 | 0.46% | 16,814,228 |
| Nov 2, 2026 | 74.95 | 78.00 | 74.70 | 75.40 | 75.40 | - | 35,973,851 |
| Oct 30, 2026 | 72.55 | 75.45 | 72.20 | 75.40 | 75.40 | 5.23% | 37,987,631 |
| Oct 29, 2026 | 71.00 | 72.75 | 70.65 | 71.65 | 71.65 | 1.06% | 19,952,374 |
| Oct 28, 2026 | 71.50 | 71.75 | 69.80 | 70.90 | 70.90 | -2.21% | 27,361,213 |
| Oct 27, 2026 | 70.85 | 72.65 | 70.70 | 72.50 | 72.50 | 2.33% | 21,547,911 |
| Oct 26, 2026 | 71.05 | 71.55 | 70.70 | 70.85 | 70.85 | -0.28% | 27,380,661 |
| Oct 23, 2026 | 71.20 | 71.65 | 70.50 | 71.05 | 71.05 | -0.14% | 28,777,911 |
| Oct 22, 2026 | 72.10 | 72.40 | 70.85 | 71.15 | 71.15 | -1.32% | 33,087,209 |
| Oct 21, 2026 | 73.15 | 73.20 | 72.00 | 72.10 | 72.10 | -0.83% | 21,926,186 |
| Oct 20, 2026 | 72.10 | 73.35 | 72.10 | 72.70 | 72.70 | -0.82% | 18,703,621 |
| Oct 16, 2026 | 72.75 | 73.75 | 71.90 | 73.30 | 73.30 | 1.17% | 28,486,290 |
| Oct 15, 2026 | 72.80 | 73.95 | 71.65 | 72.45 | 72.45 | -0.41% | 32,031,250 |
| Oct 14, 2026 | 72.75 | 73.50 | 71.85 | 72.75 | 72.75 | -0.41% | 27,719,580 |
| Oct 13, 2026 | 71.50 | 73.30 | 71.45 | 73.05 | 73.05 | 1.60% | 27,595,380 |
| Oct 12, 2026 | 71.50 | 72.70 | 71.30 | 71.90 | 71.90 | 0.91% | 28,794,940 |
| Oct 9, 2026 | 70.50 | 72.15 | 70.35 | 71.25 | 71.25 | 2.89% | 53,746,682 |
| Oct 8, 2026 | 68.80 | 70.70 | 68.40 | 69.25 | 69.25 | 0.65% | 56,780,270 |
| Oct 7, 2026 | 68.10 | 69.45 | 68.10 | 68.80 | 68.80 | - | 36,146,590 |
| Oct 6, 2026 | 69.60 | 70.00 | 68.20 | 68.80 | 68.80 | -0.22% | 27,006,599 |
| Oct 5, 2026 | 68.95 | 69.50 | 68.00 | 68.95 | 68.95 | -0.36% | 35,045,345 |
| Oct 2, 2026 | 70.50 | 71.20 | 69.10 | 69.20 | 69.20 | -5.98% | 43,241,561 |
| Sep 30, 2026 | 73.40 | 74.85 | 73.00 | 73.60 | 73.60 | -0.41% | 33,271,406 |
| Sep 29, 2026 | 73.50 | 74.30 | 73.05 | 73.90 | 73.90 | -0.20% | 39,605,950 |
| Sep 28, 2026 | 73.10 | 75.15 | 73.10 | 74.05 | 74.05 | 0.41% | 26,843,482 |
| Sep 25, 2026 | 74.30 | 74.80 | 72.80 | 73.75 | 73.75 | -2.70% | 25,253,318 |
| 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 |