AIA Group Limited (HKG:1299)
Hong Kong
· Delayed Price · Currency is HKD 85.00
+3.20 (3.91%)
Mar 10, 2026, 3:15 PM HKT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 81.50 | 84.60 | 81.50 | 83.85 | - | 2.51% | 19,947,765 |
| Mar 9, 2026 | 81.50 | 82.40 | 80.35 | 81.80 | 81.80 | -4.44% | 51,484,580 |
| Mar 6, 2026 | 86.00 | 86.50 | 84.05 | 85.60 | 85.60 | 0.59% | 38,772,300 |
| Mar 5, 2026 | 83.10 | 85.20 | 82.15 | 85.10 | 85.10 | 5.06% | 41,176,110 |
| Mar 4, 2026 | 83.90 | 83.90 | 80.05 | 81.00 | 81.00 | -4.71% | 37,790,350 |
| Mar 3, 2026 | 84.50 | 85.60 | 83.85 | 85.00 | 85.00 | - | 26,761,690 |
| Mar 2, 2026 | 86.30 | 86.30 | 83.15 | 85.00 | 85.00 | -2.07% | 31,912,640 |
| Feb 27, 2026 | 85.75 | 86.80 | 85.05 | 86.80 | 86.80 | 2.48% | 25,005,660 |
| Feb 26, 2026 | 87.00 | 88.00 | 84.55 | 84.70 | 84.70 | 0.24% | 26,179,440 |
| Feb 25, 2026 | 85.50 | 85.75 | 83.95 | 84.50 | 84.50 | -0.41% | 21,939,410 |
| Feb 24, 2026 | 86.95 | 86.95 | 84.35 | 84.85 | 84.85 | -0.93% | 29,872,710 |
| Feb 23, 2026 | 84.35 | 85.80 | 83.75 | 85.65 | 85.65 | 4.07% | 28,770,190 |
| Feb 20, 2026 | 82.35 | 83.15 | 81.85 | 82.30 | 82.30 | -0.06% | 29,480,710 |
| Feb 16, 2026 | 81.00 | 83.15 | 81.00 | 82.35 | 82.35 | 2.55% | 22,151,690 |
| Feb 13, 2026 | 82.00 | 82.95 | 79.70 | 80.30 | 80.30 | -4.18% | 57,208,240 |
| Feb 12, 2026 | 85.45 | 85.80 | 83.70 | 83.80 | 83.80 | -2.05% | 22,715,740 |
| Feb 11, 2026 | 86.50 | 86.65 | 85.35 | 85.55 | 85.55 | -0.41% | 16,940,180 |
| Feb 10, 2026 | 87.20 | 87.90 | 85.25 | 85.90 | 85.90 | -0.52% | 32,851,730 |
| Feb 9, 2026 | 85.40 | 86.50 | 84.90 | 86.35 | 86.35 | 3.41% | 30,972,510 |
| Feb 6, 2026 | 84.85 | 86.85 | 83.35 | 83.50 | 83.50 | -5.54% | 56,550,560 |
| Feb 5, 2026 | 89.20 | 89.80 | 86.35 | 88.40 | 88.40 | -2.54% | 28,273,330 |
| Feb 4, 2026 | 90.60 | 91.00 | 89.50 | 90.70 | 90.70 | 1.40% | 25,440,520 |
| Feb 3, 2026 | 90.40 | 90.70 | 88.65 | 89.45 | 89.45 | 0.45% | 26,032,970 |
| Feb 2, 2026 | 91.10 | 91.10 | 87.35 | 89.05 | 89.05 | -1.44% | 36,008,530 |
| Jan 30, 2026 | 90.50 | 92.10 | 90.05 | 90.35 | 90.35 | -0.66% | 40,530,680 |
| Jan 29, 2026 | 89.80 | 91.25 | 89.25 | 90.95 | 90.95 | 2.36% | 34,683,540 |
| Jan 28, 2026 | 86.60 | 89.25 | 86.20 | 88.85 | 88.85 | 2.78% | 37,716,210 |
| Jan 27, 2026 | 84.75 | 86.45 | 83.10 | 86.45 | 86.45 | 4.09% | 31,588,290 |
| Jan 26, 2026 | 84.10 | 84.15 | 82.65 | 83.05 | 83.05 | - | 25,141,580 |
| Jan 23, 2026 | 82.60 | 83.60 | 82.30 | 83.05 | 83.05 | 0.67% | 21,516,860 |
| Jan 22, 2026 | 84.70 | 85.30 | 82.20 | 82.50 | 82.50 | -0.42% | 25,542,780 |
| Jan 21, 2026 | 82.05 | 83.25 | 82.05 | 82.85 | 82.85 | - | 12,502,970 |
| Jan 20, 2026 | 82.80 | 83.60 | 82.20 | 82.85 | 82.85 | -0.12% | 16,904,190 |
| Jan 19, 2026 | 82.80 | 83.40 | 82.15 | 82.95 | 82.95 | -0.72% | 10,246,310 |
| Jan 16, 2026 | 84.30 | 84.95 | 82.80 | 83.55 | 83.55 | -1.53% | 22,406,900 |
| Jan 15, 2026 | 84.70 | 86.00 | 84.35 | 84.85 | 84.85 | 0.18% | 28,506,520 |
| Jan 14, 2026 | 84.20 | 84.95 | 83.50 | 84.70 | 84.70 | 0.36% | 22,040,400 |
| Jan 13, 2026 | 85.05 | 86.35 | 84.00 | 84.40 | 84.40 | 0.84% | 25,115,160 |
| Jan 12, 2026 | 84.25 | 84.25 | 83.35 | 83.70 | 83.70 | -0.71% | 18,280,200 |
| Jan 9, 2026 | 83.70 | 84.45 | 82.50 | 84.30 | 84.30 | 0.54% | 19,090,120 |
| Jan 8, 2026 | 85.00 | 85.50 | 83.00 | 83.85 | 83.85 | -2.44% | 28,837,390 |
| Jan 7, 2026 | 85.65 | 85.95 | 84.90 | 85.95 | 85.95 | -0.12% | 28,891,520 |
| Jan 6, 2026 | 85.60 | 86.20 | 84.20 | 86.05 | 86.05 | 2.56% | 36,035,850 |
| Jan 5, 2026 | 83.25 | 84.50 | 83.20 | 83.90 | 83.90 | 0.72% | 18,046,280 |
| Jan 2, 2026 | 81.50 | 83.40 | 80.10 | 83.30 | 83.30 | 4.26% | 12,639,370 |
| Dec 31, 2025 | 81.50 | 81.50 | 79.75 | 79.90 | 79.90 | -2.14% | 11,985,430 |
| Dec 30, 2025 | 81.95 | 82.05 | 80.75 | 81.65 | 81.65 | -0.67% | 13,658,820 |
| Dec 29, 2025 | 83.60 | 84.10 | 82.15 | 82.20 | 82.20 | -1.26% | 11,677,810 |
| Dec 24, 2025 | 82.40 | 83.90 | 82.40 | 83.25 | 83.25 | 0.73% | 7,769,851 |
| Dec 23, 2025 | 82.85 | 83.50 | 82.55 | 82.65 | 82.65 | - | 12,849,870 |
| Dec 22, 2025 | 82.50 | 82.90 | 81.80 | 82.65 | 82.65 | 0.18% | 17,562,120 |
| Dec 19, 2025 | 82.10 | 82.50 | 81.05 | 82.50 | 82.50 | 1.41% | 26,792,800 |
| Dec 18, 2025 | 80.00 | 82.00 | 80.00 | 81.35 | 81.35 | 0.49% | 21,866,284 |
| Dec 17, 2025 | 79.85 | 80.95 | 79.65 | 80.95 | 80.95 | 1.44% | 25,038,780 |
| Dec 16, 2025 | 80.65 | 80.65 | 78.50 | 79.80 | 79.80 | -1.05% | 20,272,080 |
| Dec 15, 2025 | 78.90 | 81.35 | 78.60 | 80.65 | 80.65 | 2.09% | 26,638,470 |
| Dec 12, 2025 | 77.35 | 79.45 | 77.35 | 79.00 | 79.00 | 2.20% | 20,888,160 |
| Dec 11, 2025 | 77.70 | 78.55 | 76.95 | 77.30 | 77.30 | -0.26% | 23,909,810 |
| Dec 10, 2025 | 77.00 | 77.55 | 76.55 | 77.50 | 77.50 | 0.32% | 14,165,720 |
| Dec 9, 2025 | 78.30 | 78.60 | 77.20 | 77.25 | 77.25 | -0.83% | 16,835,590 |
| Dec 8, 2025 | 78.65 | 79.60 | 77.90 | 77.90 | 77.90 | -0.51% | 16,128,340 |
| 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 |