tiprankstipranks
Trending News
More News >
AIA Group (HK:1299)
:1299
Hong Kong Market
Advertisement

AIA Group (1299) Historical Prices

Compare
128 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
68.95
69.70
68.70
69.35
69.35
0.00%
20,532,391
0.53
Jul 21, 2025
69.00
69.40
68.30
69.35
69.35
+0.80%
21,446,539
0.55
Jul 18, 2025
68.60
68.90
68.15
68.80
68.80
+1.70%
19,323,029
0.49
Jul 17, 2025
68.10
68.50
67.50
67.65
67.65
-0.44%
25,558,150
0.65
Jul 16, 2025
69.25
69.55
67.90
67.95
67.95
-1.45%
25,334,449
0.64
Jul 15, 2025
68.00
69.25
68.00
68.95
68.95
+1.03%
24,884,760
0.62
Jul 14, 2025
69.30
69.95
68.20
68.25
68.25
-2.01%
24,216,000
0.58
Jul 11, 2025
68.00
70.60
68.00
69.65
69.65
+2.28%
39,128,754
0.94
Jul 10, 2025
68.45
69.00
67.85
68.10
68.10
-0.58%
25,277,680
0.59
Jul 09, 2025
68.55
69.00
68.00
68.50
68.50
-0.29%
21,714,449
0.50
Jul 08, 2025
68.00
68.90
68.00
68.70
68.70
+0.44%
31,613,570
0.74
Jul 07, 2025
68.65
69.15
68.00
68.40
68.40
-1.08%
29,606,699
0.69
Jul 04, 2025
71.00
71.85
68.60
69.15
69.15
-4.42%
448,094,344
12.33
Jul 03, 2025
71.50
72.40
70.65
72.35
72.35
+1.83%
26,527,990
0.73
Jul 02, 2025
70.90
71.55
70.50
71.05
71.05
+0.92%
26,512,881
0.73
Jun 30, 2025
71.25
71.80
70.40
70.40
70.40
-1.68%
34,753,359
0.96
Jun 27, 2025
71.65
72.70
71.20
71.60
71.60
+0.85%
38,253,566
1.05
Jun 26, 2025
71.15
71.30
70.45
71.00
71.00
-0.84%
32,602,131
0.89
Jun 25, 2025
70.20
71.75
69.95
71.60
71.60
+1.06%
29,387,580
0.79
Jun 24, 2025
69.00
71.20
69.00
70.85
70.85
+3.51%
29,635,730
0.79
Jun 23, 2025
66.65
68.65
66.55
68.45
68.45
+0.88%
21,210,811
0.56
Jun 20, 2025
67.10
68.15
66.90
67.85
67.85
+1.65%
21,865,590
0.57
Jun 19, 2025
68.10
68.55
66.60
66.75
66.75
-1.98%
19,580,221
0.50
Jun 18, 2025
68.50
68.90
67.70
68.10
68.10
-1.23%
19,158,131
0.49
Jun 17, 2025
69.00
69.25
68.55
68.95
68.95
+0.29%
21,087,680
0.53
Jun 16, 2025
69.00
69.65
68.10
68.75
68.75
-0.58%
24,387,529
0.61
Jun 13, 2025
68.90
69.85
68.55
69.15
69.15
+0.36%
19,863,180
0.49
Jun 12, 2025
70.80
70.80
68.75
68.90
68.90
-1.78%
33,012,891
0.81
Jun 11, 2025
69.70
71.55
69.60
70.15
70.15
+0.65%
37,407,301
0.92
Jun 10, 2025
69.05
69.95
68.80
69.70
69.70
+1.09%
32,163,641
0.78
Jun 09, 2025
67.40
69.05
67.40
68.95
68.95
+2.83%
33,642,621
0.82
Jun 06, 2025
67.80
69.00
67.05
67.05
67.05
+0.30%
41,052,820
1.00
Jun 05, 2025
66.80
67.60
66.30
66.85
66.85
+1.21%
23,120,381
0.56
Jun 04, 2025
66.40
67.05
65.90
66.05
66.05
-1.42%
28,402,100
0.68
Jun 03, 2025
66.10
67.65
66.10
67.00
67.00
+1.98%
29,395,330
0.69
Jun 02, 2025
65.65
65.75
64.15
65.70
65.70
+0.08%
33,795,168
0.79
May 30, 2025
65.25
65.70
64.95
65.65
65.65
+1.00%
56,683,648
1.34
May 29, 2025
63.45
65.20
63.45
65.00
65.00
+2.44%
29,791,221
0.70
May 28, 2025
63.60
65.00
63.10
63.45
63.45
-0.69%
30,245,770
0.70
May 27, 2025
64.45
65.40
64.05
65.20
63.89
+3.24%
25,170,260
0.58
May 26, 2025
64.75
65.55
64.10
64.45
63.16
+1.42%
21,244,920
0.49
May 23, 2025
65.00
65.30
64.35
64.85
63.55
+1.27%
22,771,080
0.52
May 22, 2025
65.60
65.85
64.80
65.35
64.04
+1.12%
36,393,540
0.83
May 21, 2025
66.50
67.35
65.55
65.95
64.63
+0.68%
34,263,130
0.78
May 20, 2025
65.15
67.65
65.00
66.85
65.51
+3.99%
39,447,880
0.88
May 19, 2025
65.40
66.45
64.75
65.60
64.28
+1.43%
33,363,300
0.73
May 16, 2025
66.00
66.30
65.40
66.00
64.67
+2.28%
30,776,350
0.67
May 15, 2025
67.90
67.90
65.65
65.85
64.53
+2.91%
50,013,390
1.09
May 14, 2025
62.50
65.45
62.30
65.30
63.99
+7.31%
53,906,290
1.18
May 13, 2025
63.20
63.25
61.75
62.10
60.85
+0.27%
33,996,920
0.75
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis