AIA Group Limited (HKG:1299)
Hong Kong
· Delayed Price · Currency is HKD 74.00
+2.30 (3.21%)
Sep 29, 2025, 11:59 AM HKT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.90 | 72.35 | 70.15 | 71.70 | 71.70 | 0.63% | 22,382,066 |
| Sep 25, 2025 | 70.50 | 72.10 | 70.10 | 71.25 | 71.25 | 1.21% | 30,086,476 |
| Sep 24, 2025 | 69.75 | 70.70 | 69.75 | 70.40 | 70.40 | -0.71% | 34,916,983 |
| Sep 23, 2025 | 72.40 | 72.50 | 70.70 | 70.90 | 70.90 | -1.53% | 27,301,457 |
| Sep 22, 2025 | 71.80 | 72.00 | 70.95 | 72.00 | 72.00 | 0.28% | 28,099,391 |
| Sep 19, 2025 | 73.00 | 73.00 | 71.65 | 71.80 | 71.80 | -1.91% | 45,216,223 |
| Sep 18, 2025 | 74.50 | 74.95 | 72.90 | 73.20 | 73.20 | -1.74% | 18,056,040 |
| Sep 17, 2025 | 74.50 | 75.00 | 73.55 | 74.50 | 74.50 | 0.47% | 17,099,530 |
| Sep 16, 2025 | 76.65 | 76.65 | 73.80 | 74.15 | 74.15 | -1.26% | 21,135,809 |
| Sep 15, 2025 | 75.65 | 76.20 | 74.70 | 75.10 | 75.10 | -0.92% | 15,235,506 |
| Sep 12, 2025 | 76.50 | 76.90 | 75.40 | 75.80 | 75.80 | 0.60% | 16,566,873 |
| Sep 11, 2025 | 76.10 | 76.20 | 75.15 | 75.35 | 75.35 | -0.99% | 28,255,381 |
| Sep 10, 2025 | 75.25 | 76.35 | 74.70 | 76.10 | 76.10 | 1.60% | 35,444,481 |
| Sep 9, 2025 | 73.80 | 75.30 | 73.25 | 74.90 | 74.90 | 2.60% | 39,091,420 |
| Sep 8, 2025 | 71.80 | 73.25 | 71.80 | 73.00 | 73.00 | 1.88% | 19,884,182 |
| Sep 5, 2025 | 71.50 | 71.75 | 70.60 | 71.65 | 71.65 | -0.49% | 18,965,296 |
| Sep 4, 2025 | 72.55 | 73.00 | 71.80 | 72.00 | 71.51 | -0.41% | 16,230,155 |
| Sep 3, 2025 | 72.70 | 73.90 | 72.05 | 72.30 | 71.81 | -0.55% | 18,491,092 |
| Sep 2, 2025 | 73.30 | 73.75 | 72.50 | 72.70 | 72.21 | -1.89% | 28,427,385 |
| Sep 1, 2025 | 74.50 | 74.50 | 73.30 | 74.10 | 73.60 | 0.95% | 20,797,537 |
| Aug 29, 2025 | 72.75 | 74.00 | 72.70 | 73.40 | 72.90 | 1.24% | 25,387,418 |
| Aug 28, 2025 | 71.95 | 72.75 | 71.50 | 72.50 | 72.01 | 0.14% | 26,144,739 |
| Aug 27, 2025 | 73.70 | 73.95 | 72.10 | 72.40 | 71.91 | -1.43% | 26,367,896 |
| Aug 26, 2025 | 74.25 | 74.80 | 73.40 | 73.45 | 72.95 | -1.54% | 26,756,481 |
| Aug 25, 2025 | 73.65 | 74.85 | 73.45 | 74.60 | 74.09 | 2.40% | 22,309,107 |
| Aug 22, 2025 | 73.45 | 73.90 | 71.60 | 72.85 | 72.35 | -0.82% | 31,231,158 |
| Aug 21, 2025 | 73.40 | 74.15 | 72.50 | 73.45 | 72.95 | -0.88% | 25,962,004 |
| Aug 20, 2025 | 73.60 | 74.35 | 72.90 | 74.10 | 73.60 | -0.13% | 19,137,411 |
| Aug 19, 2025 | 74.75 | 75.45 | 74.00 | 74.20 | 73.70 | -0.54% | 18,806,823 |
| Aug 18, 2025 | 74.45 | 75.30 | 73.95 | 74.60 | 74.09 | -0.47% | 26,952,946 |
| Aug 15, 2025 | 75.15 | 75.90 | 74.10 | 74.95 | 74.44 | -2.54% | 35,207,829 |
| Aug 14, 2025 | 76.55 | 77.50 | 75.65 | 76.90 | 76.38 | 0.65% | 29,847,345 |
| Aug 13, 2025 | 74.00 | 76.60 | 73.95 | 76.40 | 75.88 | 3.03% | 36,763,836 |
| Aug 12, 2025 | 73.35 | 74.15 | 73.30 | 74.15 | 73.65 | 0.75% | 15,850,533 |
| Aug 11, 2025 | 73.60 | 74.60 | 73.25 | 73.60 | 73.10 | - | 14,365,639 |
| Aug 8, 2025 | 73.95 | 73.95 | 73.25 | 73.60 | 73.10 | -1.21% | 16,628,812 |
| Aug 7, 2025 | 73.85 | 74.80 | 73.55 | 74.50 | 73.99 | 1.29% | 24,728,622 |
| Aug 6, 2025 | 73.50 | 74.20 | 73.10 | 73.55 | 73.05 | 0.07% | 17,923,253 |
| Aug 5, 2025 | 71.60 | 74.05 | 71.60 | 73.50 | 73.00 | 2.30% | 25,555,917 |
| Aug 4, 2025 | 71.35 | 72.00 | 70.75 | 71.85 | 71.36 | 0.70% | 17,534,593 |
| Aug 1, 2025 | 73.40 | 73.60 | 71.20 | 71.35 | 70.86 | -2.79% | 23,287,966 |
| Jul 31, 2025 | 73.20 | 74.00 | 72.85 | 73.40 | 72.90 | -1.14% | 34,014,226 |
| Jul 30, 2025 | 74.80 | 74.90 | 73.85 | 74.25 | 73.74 | -0.74% | 25,066,270 |
| Jul 29, 2025 | 74.05 | 75.45 | 73.65 | 74.80 | 74.29 | 1.01% | 41,457,660 |
| Jul 28, 2025 | 70.95 | 74.75 | 70.90 | 74.05 | 73.55 | 4.96% | 55,250,696 |
| Jul 25, 2025 | 69.95 | 71.20 | 69.85 | 70.55 | 70.07 | -1.05% | 24,952,358 |
| Jul 24, 2025 | 71.40 | 71.75 | 70.60 | 71.30 | 70.81 | 0.07% | 33,004,952 |
| Jul 23, 2025 | 71.00 | 71.40 | 69.80 | 71.25 | 70.77 | 2.74% | 42,596,347 |
| Jul 22, 2025 | 68.95 | 69.70 | 68.70 | 69.35 | 68.88 | - | 20,532,396 |
| Jul 21, 2025 | 69.00 | 69.40 | 68.30 | 69.35 | 68.88 | 0.80% | 21,446,546 |