AIA Group Limited (HKG:1299)
Hong Kong
· Delayed Price · Currency is HKD 78.30
-0.70 (-0.89%)
At close: Dec 5, 2025
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.30 | 78.80 | 77.55 | 78.30 | 78.30 | -0.89% | 29,602,070 |
| Dec 4, 2025 | 79.55 | 79.90 | 78.60 | 79.00 | 79.00 | -0.69% | 16,779,620 |
| Dec 3, 2025 | 80.00 | 81.00 | 79.40 | 79.55 | 79.55 | -1.55% | 21,526,260 |
| Dec 2, 2025 | 81.40 | 82.50 | 80.45 | 80.80 | 80.80 | 0.37% | 15,628,710 |
| Dec 1, 2025 | 81.45 | 81.45 | 79.90 | 80.50 | 80.50 | -0.12% | 18,639,350 |
| Nov 28, 2025 | 81.55 | 81.55 | 80.50 | 80.60 | 80.60 | -1.77% | 16,508,560 |
| Nov 27, 2025 | 81.10 | 82.65 | 80.95 | 82.05 | 82.05 | 1.67% | 27,770,640 |
| Nov 26, 2025 | 79.85 | 81.00 | 79.85 | 80.70 | 80.70 | 1.83% | 22,906,590 |
| Nov 25, 2025 | 79.30 | 80.10 | 79.05 | 79.25 | 79.25 | 0.32% | 24,228,330 |
| Nov 24, 2025 | 78.35 | 79.00 | 77.95 | 79.00 | 79.00 | 2.86% | 32,639,720 |
| Nov 21, 2025 | 77.10 | 77.65 | 76.50 | 76.80 | 76.80 | -2.72% | 20,028,020 |
| Nov 20, 2025 | 79.20 | 79.80 | 78.50 | 78.95 | 78.95 | 1.28% | 20,753,510 |
| Nov 19, 2025 | 78.95 | 78.95 | 77.25 | 77.95 | 77.95 | -0.76% | 20,383,880 |
| Nov 18, 2025 | 80.30 | 80.60 | 78.35 | 78.55 | 78.55 | -3.38% | 21,240,060 |
| Nov 17, 2025 | 80.65 | 82.15 | 80.60 | 81.30 | 81.30 | -1.28% | 19,772,470 |
| Nov 14, 2025 | 82.30 | 83.25 | 82.10 | 82.35 | 82.35 | -2.14% | 23,478,730 |
| Nov 13, 2025 | 83.25 | 84.95 | 83.25 | 84.15 | 84.15 | 0.06% | 22,343,160 |
| Nov 12, 2025 | 83.05 | 84.60 | 83.00 | 84.10 | 84.10 | 2.13% | 22,823,220 |
| Nov 11, 2025 | 81.65 | 83.55 | 81.50 | 82.35 | 82.35 | 1.29% | 29,262,420 |
| Nov 10, 2025 | 81.15 | 81.90 | 80.35 | 81.30 | 81.30 | -0.25% | 21,970,160 |
| Nov 7, 2025 | 81.20 | 81.60 | 80.55 | 81.50 | 81.50 | 0.37% | 23,373,020 |
| Nov 6, 2025 | 80.00 | 81.45 | 79.95 | 81.20 | 81.20 | 2.01% | 34,255,380 |
| Nov 5, 2025 | 78.45 | 80.15 | 77.80 | 79.60 | 79.60 | -0.06% | 35,048,100 |
| Nov 4, 2025 | 80.35 | 80.60 | 79.40 | 79.65 | 79.65 | -0.38% | 36,774,640 |
| Nov 3, 2025 | 77.45 | 79.95 | 76.95 | 79.95 | 79.95 | 5.96% | 62,096,050 |
| Oct 31, 2025 | 76.10 | 76.80 | 74.80 | 75.45 | 75.45 | 3.07% | 45,248,570 |
| Oct 30, 2025 | 74.65 | 75.35 | 73.00 | 73.20 | 73.20 | -1.88% | 35,597,340 |
| Oct 28, 2025 | 72.80 | 74.70 | 72.55 | 74.60 | 74.60 | 3.40% | 43,540,120 |
| Oct 27, 2025 | 71.90 | 72.90 | 71.35 | 72.15 | 72.15 | 1.55% | 23,286,900 |
| Oct 24, 2025 | 71.40 | 71.50 | 70.80 | 71.05 | 71.05 | 0.21% | 12,246,870 |
| Oct 23, 2025 | 70.70 | 71.55 | 70.50 | 70.90 | 70.90 | 0.50% | 18,605,050 |
| Oct 22, 2025 | 71.65 | 72.00 | 70.55 | 70.55 | 70.55 | -3.22% | 35,604,400 |
| Oct 21, 2025 | 72.50 | 73.90 | 72.45 | 72.90 | 72.90 | 1.11% | 20,074,330 |
| Oct 20, 2025 | 70.90 | 72.60 | 70.90 | 72.10 | 72.10 | 4.42% | 32,783,470 |
| Oct 17, 2025 | 69.95 | 71.40 | 68.95 | 69.05 | 69.05 | -2.20% | 30,498,790 |
| Oct 16, 2025 | 70.75 | 70.90 | 69.90 | 70.60 | 70.60 | -0.56% | 33,928,800 |
| Oct 15, 2025 | 70.20 | 71.45 | 70.20 | 71.00 | 71.00 | 1.28% | 36,624,090 |
| Oct 14, 2025 | 71.75 | 72.60 | 69.85 | 70.10 | 70.10 | -2.30% | 26,857,400 |
| Oct 13, 2025 | 71.35 | 72.00 | 70.65 | 71.75 | 71.75 | -2.91% | 31,816,490 |
| Oct 10, 2025 | 73.95 | 74.80 | 72.80 | 73.90 | 73.90 | -0.27% | 19,959,340 |
| Oct 9, 2025 | 75.05 | 75.05 | 73.95 | 74.10 | 74.10 | -0.74% | 19,907,740 |
| Oct 8, 2025 | 75.20 | 75.90 | 74.00 | 74.65 | 74.65 | -0.73% | 20,096,480 |
| Oct 6, 2025 | 74.05 | 75.40 | 74.05 | 75.20 | 75.20 | 1.28% | 15,796,490 |
| Oct 3, 2025 | 74.55 | 74.65 | 73.75 | 74.25 | 74.25 | -0.40% | 13,329,600 |
| Oct 2, 2025 | 74.20 | 75.25 | 73.75 | 74.55 | 74.55 | -0.13% | 24,510,370 |
| Sep 30, 2025 | 74.35 | 75.60 | 74.10 | 74.65 | 74.65 | 0.40% | 27,785,820 |
| Sep 29, 2025 | 73.20 | 74.95 | 73.10 | 74.35 | 74.35 | 3.70% | 39,473,980 |
| Sep 26, 2025 | 70.90 | 72.35 | 70.15 | 71.70 | 71.70 | 0.63% | 22,363,660 |
| Sep 25, 2025 | 70.50 | 72.10 | 70.10 | 71.25 | 71.25 | 1.21% | 30,082,470 |
| Sep 24, 2025 | 69.75 | 70.70 | 69.75 | 70.40 | 70.40 | -0.71% | 34,915,380 |
| Sep 23, 2025 | 72.40 | 72.50 | 70.70 | 70.90 | 70.90 | -1.53% | 27,298,250 |
| Sep 22, 2025 | 71.80 | 72.00 | 70.95 | 72.00 | 72.00 | 0.28% | 28,062,190 |
| Sep 19, 2025 | 73.00 | 73.00 | 71.65 | 71.80 | 71.80 | -1.91% | 45,183,820 |
| Sep 18, 2025 | 74.50 | 74.95 | 72.90 | 73.20 | 73.20 | -1.74% | 18,041,640 |
| Sep 17, 2025 | 74.50 | 75.00 | 73.55 | 74.50 | 74.50 | 0.47% | 17,097,330 |
| Sep 16, 2025 | 76.65 | 76.65 | 73.80 | 74.15 | 74.15 | -1.26% | 21,135,600 |
| Sep 15, 2025 | 75.65 | 76.20 | 74.70 | 75.10 | 75.10 | -0.92% | 15,234,100 |
| Sep 12, 2025 | 76.50 | 76.90 | 75.40 | 75.80 | 75.80 | 0.60% | 16,562,470 |
| Sep 11, 2025 | 76.10 | 76.20 | 75.15 | 75.35 | 75.35 | -0.99% | 28,237,580 |
| Sep 10, 2025 | 75.25 | 76.35 | 74.70 | 76.10 | 76.10 | 1.60% | 35,443,480 |
| Sep 9, 2025 | 73.80 | 75.30 | 73.25 | 74.90 | 74.90 | 2.60% | 39,076,420 |
| Sep 8, 2025 | 71.80 | 73.25 | 71.80 | 73.00 | 73.00 | 1.88% | 19,883,180 |
| Sep 5, 2025 | 71.50 | 71.75 | 70.60 | 71.65 | 71.65 | -0.49% | 18,965,290 |
| Sep 4, 2025 | 72.55 | 73.00 | 71.80 | 72.00 | 71.51 | -0.41% | 16,230,150 |
| Sep 3, 2025 | 72.70 | 73.90 | 72.05 | 72.30 | 71.81 | -0.55% | 18,491,090 |
| Sep 2, 2025 | 73.30 | 73.75 | 72.50 | 72.70 | 72.21 | -1.89% | 28,427,380 |
| Sep 1, 2025 | 74.50 | 74.50 | 73.30 | 74.10 | 73.60 | 0.95% | 20,797,530 |
| Aug 29, 2025 | 72.75 | 74.00 | 72.70 | 73.40 | 72.90 | 1.24% | 25,387,410 |
| Aug 28, 2025 | 71.95 | 72.75 | 71.50 | 72.50 | 72.01 | 0.14% | 26,144,730 |
| Aug 27, 2025 | 73.70 | 73.95 | 72.10 | 72.40 | 71.91 | -1.43% | 26,367,890 |
| Aug 26, 2025 | 74.25 | 74.80 | 73.40 | 73.45 | 72.95 | -1.54% | 26,756,480 |
| Aug 25, 2025 | 73.65 | 74.85 | 73.45 | 74.60 | 74.09 | 2.40% | 22,309,100 |
| Aug 22, 2025 | 73.45 | 73.90 | 71.60 | 72.85 | 72.35 | -0.82% | 31,231,150 |
| Aug 21, 2025 | 73.40 | 74.15 | 72.50 | 73.45 | 72.95 | -0.88% | 25,962,000 |
| Aug 20, 2025 | 73.60 | 74.35 | 72.90 | 74.10 | 73.60 | -0.13% | 19,137,410 |
| Aug 19, 2025 | 74.75 | 75.45 | 74.00 | 74.20 | 73.70 | -0.54% | 18,806,820 |
| Aug 18, 2025 | 74.45 | 75.30 | 73.95 | 74.60 | 74.09 | -0.47% | 26,952,940 |
| Aug 15, 2025 | 75.15 | 75.90 | 74.10 | 74.95 | 74.44 | -2.54% | 35,207,820 |
| Aug 14, 2025 | 76.55 | 77.50 | 75.65 | 76.90 | 76.38 | 0.65% | 29,847,340 |
| Aug 13, 2025 | 74.00 | 76.60 | 73.95 | 76.40 | 75.88 | 3.03% | 36,763,830 |
| Aug 12, 2025 | 73.35 | 74.15 | 73.30 | 74.15 | 73.65 | 0.75% | 15,850,530 |
| Aug 11, 2025 | 73.60 | 74.60 | 73.25 | 73.60 | 73.10 | - | 14,365,630 |
| Aug 8, 2025 | 73.95 | 73.95 | 73.25 | 73.60 | 73.10 | -1.21% | 16,628,810 |
| Aug 7, 2025 | 73.85 | 74.80 | 73.55 | 74.50 | 73.99 | 1.29% | 24,728,620 |
| Aug 6, 2025 | 73.50 | 74.20 | 73.10 | 73.55 | 73.05 | 0.07% | 17,923,250 |
| Aug 5, 2025 | 71.60 | 74.05 | 71.60 | 73.50 | 73.00 | 2.30% | 25,555,910 |
| Aug 4, 2025 | 71.35 | 72.00 | 70.75 | 71.85 | 71.36 | 0.70% | 17,534,590 |
| Aug 1, 2025 | 73.40 | 73.60 | 71.20 | 71.35 | 70.86 | -2.79% | 23,287,960 |
| Jul 31, 2025 | 73.20 | 74.00 | 72.85 | 73.40 | 72.90 | -1.14% | 34,014,220 |
| 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% | 55,250,690 |
| Jul 25, 2025 | 69.95 | 71.20 | 69.85 | 70.55 | 70.07 | -1.05% | 24,952,350 |
| Jul 24, 2025 | 71.40 | 71.75 | 70.60 | 71.30 | 70.81 | 0.07% | 33,004,950 |
| Jul 23, 2025 | 71.00 | 71.40 | 69.80 | 71.25 | 70.77 | 2.74% | 42,596,340 |
| Jul 22, 2025 | 68.95 | 69.70 | 68.70 | 69.35 | 68.88 | - | 20,532,390 |
| Jul 21, 2025 | 69.00 | 69.40 | 68.30 | 69.35 | 68.88 | 0.80% | 21,446,540 |
| Jul 18, 2025 | 68.60 | 68.90 | 68.15 | 68.80 | 68.33 | 1.70% | 19,323,030 |
| Jul 17, 2025 | 68.10 | 68.50 | 67.50 | 67.65 | 67.19 | -0.44% | 25,558,150 |
| Jul 16, 2025 | 69.25 | 69.55 | 67.90 | 67.95 | 67.49 | -1.45% | 25,334,450 |