HKSE - Delayed Quote
HKD
AIA Group Limited (1299.HK)
75.400
0.000
(0.00%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.550
75.450
72.200
75.400
75.400
37,987,631
Oct 29, 2026
71.000
72.750
70.650
71.650
71.650
19,952,374
Oct 28, 2026
71.500
71.750
69.800
70.900
70.900
27,361,213
Oct 27, 2026
70.850
72.650
70.700
72.500
72.500
21,547,911
Oct 26, 2026
71.050
71.550
70.700
70.850
70.850
27,380,661
Oct 23, 2026
71.200
71.650
70.500
71.050
71.050
28,777,911
Oct 22, 2026
72.100
72.400
70.850
71.150
71.150
33,087,209
Oct 21, 2026
73.150
73.200
72.000
72.100
72.100
21,926,186
Oct 20, 2026
72.100
73.350
72.100
72.700
72.700
18,703,621
Oct 16, 2026
72.750
73.750
71.900
73.300
73.300
28,486,297
Oct 15, 2026
72.800
73.950
71.650
72.450
72.450
32,031,256
Oct 14, 2026
72.750
73.500
71.850
72.750
72.750
27,719,582
Oct 13, 2026
71.500
73.300
71.450
73.050
73.050
27,595,380
Oct 12, 2026
71.500
72.700
71.300
71.900
71.900
28,794,945
Oct 9, 2026
70.500
72.150
70.350
71.250
71.250
53,746,682
Oct 8, 2026
68.800
70.700
68.400
69.250
69.250
56,780,279
Oct 7, 2026
68.100
69.450
68.100
68.800
68.800
36,146,593
Oct 6, 2026
69.600
70.000
68.200
68.800
68.800
27,006,599
Oct 5, 2026
68.950
69.500
68.000
68.950
68.950
35,045,345
Oct 2, 2026
70.500
71.200
69.100
69.200
69.200
43,241,561
Sep 30, 2026
73.400
74.850
73.000
73.600
73.600
33,271,406
Sep 29, 2026
73.500
74.300
73.050
73.900
73.900
39,605,950
Sep 28, 2026
73.100
75.150
73.100
74.050
74.050
26,843,482
Sep 25, 2026
74.300
74.800
72.800
73.750
73.750
25,253,318
Sep 24, 2026
75.100
76.200
75.000
75.800
75.800
18,453,366
Sep 23, 2026
75.800
76.300
74.200
75.350
75.350
22,857,528
Sep 22, 2026
77.350
77.450
76.000
76.250
76.250
27,276,939
Sep 21, 2026
75.750
77.450
75.750
77.350
77.350
26,364,410
Sep 18, 2026
77.900
78.050
76.400
76.750
76.750
56,369,948
Sep 17, 2026
76.100
77.400
75.600
77.350
77.350
19,176,275
Sep 16, 2026
76.550
77.300
75.750
77.000
77.000
24,680,344
Sep 15, 2026
75.450
76.450
75.350
76.050
76.050
26,778,954
Sep 14, 2026
74.800
75.500
73.250
75.450
75.450
23,888,451
Sep 11, 2026
75.000
75.650
73.700
75.050
75.050
23,045,025
Sep 10, 2026
76.050
76.850
75.000
75.300
75.300
30,998,228
Sep 9, 2026
76.500
77.150
76.300
76.950
76.950
23,853,046
Sep 8, 2026
77.100
77.250
75.800
76.900
76.900
12,963,982
Sep 7, 2026
77.750
77.950
76.850
77.100
77.100
12,567,649
Sep 4, 2026
0.539
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
78.500
78.800
77.450
77.500
77.500
29,691,804
Sep 3, 2026
76.750
77.800
76.700
77.300
76.761
21,112,248
Sep 2, 2026
75.600
76.850
75.200
76.000
75.470
36,228,710
Sep 1, 2026
75.650
76.350
75.100
75.950
75.420
28,844,946
Aug 31, 2026
74.500
76.250
73.600
76.250
75.718
33,566,245
Aug 28, 2026
74.750
76.300
74.650
75.500
74.974
26,471,858
Aug 27, 2026
74.050
75.100
74.050
74.650
74.129
20,109,742
Aug 26, 2026
74.300
74.600
73.750
74.200
73.683
26,859,569
Aug 25, 2026
75.750
75.750
73.550
74.350
73.832
11,333,818
Aug 24, 2026
75.000
75.700
74.050
74.600
74.080
58,041,195
Aug 21, 2026
73.650
75.150
73.400
75.150
74.626
37,549,323
Aug 20, 2026
73.000
74.300
71.200
72.750
72.243
27,618,330
Aug 19, 2026
72.650
73.250
72.000
73.000
72.491
25,886,292
Aug 18, 2026
72.350
72.650
71.550
72.550
72.044
26,581,511
Aug 17, 2026
70.700
73.750
70.700
73.400
72.888
30,905,797
Aug 14, 2026
70.900
72.000
70.200
70.400
69.909
39,252,330
Aug 13, 2026
71.500
72.850
71.500
72.550
72.044
26,997,528
Aug 12, 2026
72.400
73.000
71.550
72.650
72.143
31,933,300
Aug 11, 2026
73.150
74.450
72.750
72.850
72.342
32,086,579
Aug 10, 2026
74.150
75.400
73.900
74.500
73.981
40,471,051
Aug 7, 2026
72.550
74.500
72.100
74.150
73.633
45,446,231
Aug 6, 2026
72.850
73.700
70.600
73.150
72.640
97,662,718
Aug 5, 2026
77.900
78.050
76.850
77.750
77.208
18,363,926
Aug 4, 2026
78.950
79.950
77.800
78.050
77.506
17,983,851
Aug 3, 2026
79.250
79.300
77.800
78.550
78.002
20,353,345
Jul 31, 2026
79.000
79.550
78.350
79.250
78.697
27,134,663
Jul 30, 2026
78.400
80.150
78.050
79.650
79.095
20,490,605
Jul 29, 2026
78.600
79.300
77.300
78.150
77.605
14,512,593
Jul 28, 2026
77.600
78.350
77.100
77.900
77.357
19,122,920
Jul 27, 2026
77.400
78.450
76.350
77.950
77.406
10,413,318
Jul 24, 2026
78.150
78.200
77.050
78.100
77.555
22,838,041
Jul 23, 2026
78.400
78.800
77.500
78.600
78.052
21,486,964
Jul 22, 2026
76.400
77.150
75.600
76.900
76.364
17,338,449
Jul 21, 2026
75.850
77.350
75.250
76.950
76.413
17,396,996
Jul 20, 2026
75.000
76.750
74.800
75.750
75.222
17,151,614
Jul 17, 2026
74.400
76.350
74.400
75.550
75.023
20,295,807
Jul 16, 2026
76.150
77.300
75.900
76.100
75.569
28,518,556
Jul 15, 2026
76.050
76.900
74.650
76.200
75.669
37,897,394
Jul 14, 2026
72.200
74.300
72.000
74.100
73.583
23,453,612
Jul 13, 2026
70.250
72.550
70.250
72.400
71.895
29,260,868
Jul 10, 2026
72.600
74.500
72.550
72.650
72.143
25,629,398
Jul 9, 2026
72.950
73.300
71.600
72.300
71.796
24,301,595
Jul 8, 2026
72.650
73.950
72.600
73.700
73.186
31,620,673
Jul 7, 2026
73.650
73.650
71.600
72.600
72.094
22,053,951
Jul 6, 2026
74.450
74.600
73.500
74.000
73.484
23,014,249
Jul 3, 2026
74.700
74.750
73.100
73.250
72.739
16,922,389
Jul 2, 2026
71.000
72.950
70.500
72.800
72.292
36,610,053
Jun 30, 2026
72.150
72.400
70.900
71.450
70.952
33,418,323
Jun 29, 2026
70.800
72.650
70.100
72.200
71.697
35,718,598
Jun 26, 2026
69.350
71.100
69.350
70.800
70.306
44,447,599
Jun 25, 2026
73.100
73.150
71.650
72.200
71.697
22,875,537
Jun 24, 2026
73.250
74.300
73.050
73.650
73.136
17,681,764
Jun 23, 2026
74.000
74.700
72.600
72.950
72.441
24,717,867
Jun 22, 2026
73.500
74.700
72.000
74.250
73.732
30,047,479
Jun 18, 2026
74.500
74.850
72.950
73.700
73.186
35,447,806
Jun 17, 2026
74.450
75.850
74.150
75.050
74.527
26,637,552
Jun 16, 2026
75.900
76.300
74.700
75.200
74.676
24,023,417
Jun 15, 2026
75.950
76.700
74.750
76.500
75.967
65,674,140
Jun 12, 2026
75.500
75.500
74.150
74.550
74.030
101,171,592
Jun 11, 2026
71.350
74.050
71.000
73.750
73.236
78,489,223
Jun 10, 2026
72.000
73.200
69.050
70.250
69.760
61,004,348
Jun 9, 2026
71.050
72.400
70.850
71.000
70.505
77,389,804
Jun 8, 2026
73.300
74.050
71.950
72.650
72.143
78,013,458
Jun 5, 2026
75.600
76.000
73.500
74.000
73.484
146,206,292
Jun 4, 2026
80.900
81.650
76.700
76.700
76.165
63,187,630
Jun 3, 2026
82.000
82.850
81.450
82.250
81.676
41,872,093
Jun 2, 2026
80.900
82.450
80.700
82.100
81.528
49,087,801
Jun 1, 2026
82.250
82.400
80.950
82.000
81.428
33,054,316
May 29, 2026
83.850
84.200
81.900
82.250
81.676
57,539,144
May 28, 2026
1.4408
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
83.000
83.000
80.350
82.150
81.577
61,279,839
May 27, 2026
83.250
85.100
83.100
84.550
82.530
29,547,950
May 26, 2026
84.500
86.000
84.200
84.300
82.286
37,987,226
May 22, 2026
85.150
87.050
84.950
86.050
83.994
26,182,560
May 21, 2026
84.650
86.300
84.650
85.000
82.969
26,964,930
May 20, 2026
85.500
85.700
84.200
84.250
82.237
26,094,441
May 19, 2026
86.800
87.400
85.850
85.950
83.896
34,699,714
May 18, 2026
86.700
86.800
85.850
86.650
84.580
22,680,845
May 15, 2026
89.000
89.000
87.200
87.600
85.507
19,768,118
May 14, 2026
84.350
88.100
84.350
87.700
85.604
27,183,599
May 13, 2026
87.050
87.900
86.400
86.950
84.872
40,690,650
May 12, 2026
87.950
87.950
86.000
86.450
84.384
18,242,698
May 11, 2026
86.650
87.250
85.750
86.600
84.531
25,082,901
May 8, 2026
87.200
89.000
86.300
86.600
84.531
32,368,685
May 7, 2026
88.150
89.950
88.150
89.150
87.020
26,155,798
May 6, 2026
85.250
87.450
85.250
87.450
85.360
29,584,618
May 5, 2026
84.700
85.900
84.100
85.900
83.847
14,130,254
May 4, 2026
87.500
87.600
85.900
86.000
83.945
18,212,654
Apr 30, 2026
86.600
87.150
84.400
85.050
83.018
36,086,904
Apr 29, 2026
84.250
85.400
83.350
84.950
82.920
33,307,662
Apr 28, 2026
83.800
84.150
82.800
83.150
81.163
21,920,627
Apr 27, 2026
81.000
83.700
81.000
83.200
81.212
22,594,765
Apr 24, 2026
81.450
81.950
81.000
81.650
79.699
24,782,112
Apr 23, 2026
82.050
82.700
81.750
81.750
79.797
27,554,435
Apr 22, 2026
82.950
83.550
82.800
83.200
81.212
17,968,702
Apr 21, 2026
82.950
83.750
82.600
82.800
80.822
16,310,648
Apr 20, 2026
81.650
83.750
81.650
83.500
81.505
24,183,140
Apr 17, 2026
82.900
83.500
81.600
81.600
79.650
35,681,188
Apr 16, 2026
85.100
85.450
83.850
84.250
82.237
26,718,534
Apr 15, 2026
87.000
87.850
83.850
83.850
81.846
44,494,434
Apr 14, 2026
88.400
88.900
86.900
87.000
84.921
20,866,607
Apr 13, 2026
87.100
88.300
86.150
87.400
85.312
15,399,571
Apr 10, 2026
90.000
90.500
88.850
88.950
86.825
16,890,520
Apr 9, 2026
88.150
88.900
87.550
88.500
86.385
21,170,005
Apr 8, 2026
90.450
92.150
87.850
88.650
86.532
45,883,193
Apr 2, 2026
87.500
87.700
85.300
86.150
84.091
18,188,932
Apr 1, 2026
87.800
88.600
87.250
87.500
85.409
31,740,741
Mar 31, 2026
84.750
85.850
83.500
84.850
82.823
25,603,449
Mar 30, 2026
85.650
85.650
83.100
84.950
82.920
30,317,487
Mar 27, 2026
84.050
86.600
84.050
85.650
83.603
26,334,532
Mar 26, 2026
87.100
87.400
86.300
87.000
84.921
39,387,116
Mar 25, 2026
86.500
87.000
85.200
86.800
84.726
33,596,152
Mar 24, 2026
82.750
85.300
81.650
85.100
83.067
29,366,272
Mar 23, 2026
83.000
83.800
78.700
79.350
77.454
38,848,945
Mar 20, 2026
84.700
86.800
84.200
86.050
83.994
39,305,322
Mar 19, 2026
81.500
83.950
81.500
82.800
80.822
24,816,950
Mar 18, 2026
83.500
85.150
83.450
84.550
82.530
16,774,519
Mar 17, 2026
83.900
84.850
83.000
83.000
81.017
19,931,274
Mar 16, 2026
81.750
83.600
81.750
83.400
81.407
17,052,495
Mar 13, 2026
83.300
84.050
81.600
81.800
79.845
26,751,769
Mar 12, 2026
84.700
86.250
83.800
84.350
82.334
32,544,351
Mar 11, 2026
86.550
87.400
85.650
86.450
84.384
37,398,635
Mar 10, 2026
83.800
85.650
83.350
85.650
83.603
42,400,897
Mar 9, 2026
81.500
82.400
80.350
81.800
79.845
51,484,585
Mar 6, 2026
86.000
86.500
84.050
85.600
83.555
38,772,309
Mar 5, 2026
83.100
85.200
82.150
85.100
83.067
41,176,115
Mar 4, 2026
83.900
83.900
80.050
81.000
79.065
37,790,358
Mar 3, 2026
84.500
85.600
83.850
85.000
82.969
26,761,693
Mar 2, 2026
86.300
86.300
83.150
85.000
82.969
31,912,647
Feb 27, 2026
85.750
86.800
85.050
86.800
84.726
25,005,665
Feb 26, 2026
87.000
88.000
84.550
84.700
82.676
26,179,446
Feb 25, 2026
85.500
85.750
83.950
84.500
82.481
21,939,412
Feb 24, 2026
86.950
86.950
84.350
84.850
82.823
29,872,712
Feb 23, 2026
84.350
85.800
83.750
85.650
83.603
28,770,197
Feb 20, 2026
82.350
83.150
81.850
82.300
80.333
29,480,715
Feb 16, 2026
82.550
82.550
82.550
82.550
80.577
-
Feb 13, 2026
82.000
82.950
79.700
80.300
78.381
57,208,246
Feb 12, 2026
85.450
85.800
83.700
83.800
81.798
22,715,749
Feb 11, 2026
86.500
86.650
85.350
85.550
83.506
16,940,181
Feb 10, 2026
87.200
87.900
85.250
85.900
83.847
32,851,732
Feb 9, 2026
85.400
86.500
84.900
86.350
84.287
30,972,514
Feb 6, 2026
84.850
86.850
83.350
83.500
81.505
56,550,567
Feb 5, 2026
89.200
89.800
86.350
88.400
86.288
28,273,333
Feb 4, 2026
90.600
91.000
89.500
90.700
88.533
25,440,526
Feb 3, 2026
90.400
90.700
88.650
89.450
87.313
26,032,974
Feb 2, 2026
91.100
91.100
87.350
89.050
86.922
36,008,533
Jan 30, 2026
90.500
92.100
90.050
90.350
88.191
40,530,686
Jan 29, 2026
89.800
91.250
89.250
90.950
88.777
34,683,548
Jan 28, 2026
86.600
89.250
86.200
88.850
86.727
37,716,210
Jan 27, 2026
84.750
86.450
83.100
86.450
84.384
31,588,294
Jan 26, 2026
84.100
84.150
82.650
83.050
81.066
25,141,580
Jan 23, 2026
82.600
83.600
82.300
83.050
81.066
21,516,863
Jan 22, 2026
84.700
85.300
82.200
82.500
80.529
25,542,786
Jan 21, 2026
82.050
83.250
82.050
82.850
80.870
12,502,978
Jan 20, 2026
82.800
83.600
82.200
82.850
80.870
16,904,193
Jan 19, 2026
82.800
83.400
82.150
82.950
80.968
10,246,315
Jan 16, 2026
84.300
84.950
82.800
83.550
81.554
22,406,903
Jan 15, 2026
84.700
86.000
84.350
84.850
82.823
28,506,524
Jan 14, 2026
84.200
84.950
83.500
84.700
82.676
22,040,400
Jan 13, 2026
85.050
86.350
84.000
84.400
82.383
25,115,162
Jan 12, 2026
84.250
84.250
83.350
83.700
81.700
18,280,208
Jan 9, 2026
83.700
84.450
82.500
84.300
82.286
19,090,129
Jan 8, 2026
85.000
85.500
83.000
83.850
81.846
28,837,390
Jan 7, 2026
85.650
85.950
84.900
85.950
83.896
28,891,525
Jan 6, 2026
85.600
86.200
84.200
86.050
83.994
36,035,853
Jan 5, 2026
83.250
84.500
83.200
83.900
81.895
18,046,282
Jan 2, 2026
81.500
83.400
80.100
83.300
81.310
12,639,375
Dec 31, 2025
80.100
80.100
80.100
80.100
78.186
-
Dec 30, 2025
81.950
82.050
80.750
81.650
79.699
13,658,821
Dec 29, 2025
83.600
84.100
82.150
82.200
80.236
11,677,813
Dec 24, 2025
83.350
83.350
83.350
83.350
81.358
-
Dec 23, 2025
82.850
83.500
82.550
82.650
80.675
12,849,873
Dec 22, 2025
82.500
82.900
81.800
82.650
80.675
17,562,128
Dec 19, 2025
82.100
82.500
81.050
82.500
80.529
26,792,806
Dec 18, 2025
80.000
82.000
80.000
81.350
79.406
21,866,284
Dec 17, 2025
79.850
80.950
79.650
80.950
79.016
25,038,780
Dec 16, 2025
80.650
80.650
78.500
79.800
77.893
20,272,082
Dec 15, 2025
78.900
81.350
78.600
80.650
78.723
26,638,478
Dec 12, 2025
77.350
79.450
77.350
79.000
77.112
20,888,164
Dec 11, 2025
77.700
78.550
76.950
77.300
75.453
23,909,810
Dec 10, 2025
77.000
77.550
76.550
77.500
75.648
14,165,723
Dec 9, 2025
78.300
78.600
77.200
77.250
75.404
16,835,593
Dec 8, 2025
78.650
79.600
77.900
77.900
76.039
16,128,346
Dec 5, 2025
78.300
78.800
77.550
78.300
76.429
29,602,076
Dec 4, 2025
79.550
79.900
78.600
79.000
77.112
16,779,625
Dec 3, 2025
80.000
81.000
79.400
79.550
77.649
21,526,262
Dec 2, 2025
81.400
82.500
80.450
80.800
78.869
15,628,711
Dec 1, 2025
81.450
81.450
79.900
80.500
78.576
18,639,358
Nov 28, 2025
81.550
81.550
80.500
80.600
78.674
16,508,566
Nov 27, 2025
81.100
82.650
80.950
82.050
80.089
27,770,640
Nov 26, 2025
79.850
81.000
79.850
80.700
78.772
22,906,599
Nov 25, 2025
79.300
80.100
79.050
79.250
77.356
24,228,339
Nov 24, 2025
78.350
79.000
77.950
79.000
77.112
32,639,729
Nov 21, 2025
77.100
77.650
76.500
76.800
74.965
20,028,027
Nov 20, 2025
79.200
79.800
78.500
78.950
77.063
20,753,518
Nov 19, 2025
78.950
78.950
77.250
77.950
76.087
20,383,884
Nov 18, 2025
80.300
80.600
78.350
78.550
76.673
21,240,068
Nov 17, 2025
80.650
82.150
80.600
81.300
79.357
19,772,471
Nov 14, 2025
82.300
83.250
82.100
82.350
80.382
23,478,738
Nov 13, 2025
83.250
84.950
83.250
84.150
82.139
22,343,163
Nov 12, 2025
83.050
84.600
83.000
84.100
82.090
22,823,229
Nov 11, 2025
81.650
83.550
81.500
82.350
80.382
29,262,423
Nov 10, 2025
81.150
81.900
80.350
81.300
79.357
21,970,167
Nov 7, 2025
81.200
81.600
80.550
81.500
79.553
23,373,024
Nov 6, 2025
80.000
81.450
79.950
81.200
79.260
34,255,389
Nov 5, 2025
78.450
80.150
77.800
79.600
77.698
35,048,103
Nov 4, 2025
80.350
80.600
79.400
79.650
77.747
36,774,646
Nov 3, 2025
77.450
79.950
76.950
79.950
78.040
62,096,055
