Comparing Back to the side-by-side chart ↗
AIA Group Ltd (1299.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +2.1% vs the 50-day and -4.3% vs the 200-day average, 16.8% below the 52-week high and +10.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: AIA Group Ltd trades 2.1% above its 50-day and 4.3% below its 200-day moving average. (as of 2026-10-30)
AIA Group provides life insurance and related financial services centred on Hong Kong. It sells life cover, accident and health policies, savings plans, and employee benefit, credit life and pension products to individuals and corporate clients.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1299.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 72.55 | 75.45 | 72.20 | 75.40 | +5.23% | 37,987,631 |
| 2026-10-29 | 71.00 | 72.75 | 70.65 | 71.65 | +1.06% | 19,952,373 |
| 2026-10-28 | 71.50 | 71.75 | 69.80 | 70.90 | -2.21% | 27,361,213 |
| 2026-10-27 | 70.85 | 72.65 | 70.70 | 72.50 | +2.33% | 21,547,912 |
| 2026-10-26 | 71.05 | 71.55 | 70.70 | 70.85 | -0.28% | 27,380,660 |
| 2026-10-23 | 71.20 | 71.65 | 70.50 | 71.05 | -0.14% | 28,777,912 |
| 2026-10-22 | 72.10 | 72.40 | 70.85 | 71.15 | -1.32% | 33,087,207 |
| 2026-10-21 | 73.15 | 73.20 | 72.00 | 72.10 | -0.83% | 21,926,186 |
| 2026-10-20 | 72.10 | 73.35 | 72.10 | 72.70 | -0.82% | 18,703,619 |
| 2026-10-16 | 72.75 | 73.75 | 71.90 | 73.30 | +1.17% | 28,486,297 |
| 2026-10-15 | 72.80 | 73.95 | 71.65 | 72.45 | -0.41% | 32,031,256 |
| 2026-10-14 | 72.75 | 73.50 | 71.85 | 72.75 | -0.41% | 27,719,582 |
| 2026-10-13 | 71.50 | 73.30 | 71.45 | 73.05 | +1.60% | 27,595,381 |
| 2026-10-12 | 71.50 | 72.70 | 71.30 | 71.90 | +0.91% | 28,794,943 |
| 2026-10-09 | 70.50 | 72.15 | 70.35 | 71.25 | +2.89% | 53,746,680 |
| 2026-10-08 | 68.80 | 70.70 | 68.40 | 69.25 | +0.65% | 56,780,281 |
| 2026-10-07 | 68.10 | 69.45 | 68.10 | 68.80 | +0.00% | 36,146,594 |
| 2026-10-06 | 69.60 | 70.00 | 68.20 | 68.80 | -0.22% | 27,006,600 |
| 2026-10-05 | 68.95 | 69.50 | 68.00 | 68.95 | -0.36% | 35,045,344 |
| 2026-10-02 | 70.50 | 71.20 | 69.10 | 69.20 | -5.98% | 43,241,559 |
| 2026-09-30 | 73.40 | 74.85 | 73.00 | 73.60 | -0.41% | 33,271,406 |
| 2026-09-29 | 73.50 | 74.30 | 73.05 | 73.90 | -0.20% | 39,605,953 |
| 2026-09-28 | 73.10 | 75.15 | 73.10 | 74.05 | +0.41% | 26,843,482 |
| 2026-09-25 | 74.30 | 74.80 | 72.80 | 73.75 | -2.70% | 25,253,318 |
| 2026-09-24 | 75.10 | 76.20 | 75.00 | 75.80 | +0.60% | 18,453,365 |
| 2026-09-23 | 75.80 | 76.30 | 74.20 | 75.35 | -1.18% | 22,857,527 |
| 2026-09-22 | 77.35 | 77.45 | 76.00 | 76.25 | -1.42% | 27,276,939 |
| 2026-09-21 | 75.75 | 77.45 | 75.75 | 77.35 | +0.78% | 26,364,410 |
| 2026-09-18 | 77.90 | 78.05 | 76.40 | 76.75 | -0.78% | 56,369,949 |
| 2026-09-17 | 76.10 | 77.40 | 75.60 | 77.35 | +0.45% | 19,176,275 |
| 2026-09-16 | 76.55 | 77.30 | 75.75 | 77.00 | +1.25% | 24,680,344 |
| 2026-09-15 | 75.45 | 76.45 | 75.35 | 76.05 | +0.80% | 26,778,953 |
| 2026-09-14 | 74.80 | 75.50 | 73.25 | 75.45 | +0.53% | 23,888,451 |
| 2026-09-11 | 75.00 | 75.65 | 73.70 | 75.05 | -0.33% | 23,045,023 |
| 2026-09-10 | 76.05 | 76.85 | 75.00 | 75.30 | -2.14% | 30,998,229 |
| 2026-09-09 | 76.50 | 77.15 | 76.30 | 76.95 | +0.07% | 23,853,047 |
| 2026-09-08 | 77.10 | 77.25 | 75.80 | 76.90 | -0.26% | 12,963,982 |
| 2026-09-07 | 77.75 | 77.95 | 76.85 | 77.10 | -0.52% | 12,567,649 |
| 2026-09-04 | 78.50 | 78.80 | 77.45 | 77.50 | +0.26% | 29,691,805 |
| 2026-09-03 | 76.75 | 77.80 | 76.70 | 77.30 | +1.71% | 21,112,248 |
| 2026-09-02 | 75.60 | 76.85 | 75.20 | 76.00 | +0.07% | 36,228,711 |
| 2026-09-01 | 75.65 | 76.35 | 75.10 | 75.95 | -0.39% | 28,844,945 |
| 2026-08-31 | 74.50 | 76.25 | 73.60 | 76.25 | +0.99% | 33,566,242 |
| 2026-08-28 | 74.75 | 76.30 | 74.65 | 75.50 | +1.14% | 26,471,857 |
| 2026-08-27 | 74.05 | 75.10 | 74.05 | 74.65 | +0.61% | 20,109,742 |
| 2026-08-26 | 74.30 | 74.60 | 73.75 | 74.20 | -0.20% | 26,859,568 |
| 2026-08-25 | 75.75 | 75.75 | 73.55 | 74.35 | -0.34% | 11,333,818 |
| 2026-08-24 | 75.00 | 75.70 | 74.05 | 74.60 | -0.73% | 58,041,195 |
| 2026-08-21 | 73.65 | 75.15 | 73.40 | 75.15 | +3.30% | 37,549,324 |
| 2026-08-20 | 73.00 | 74.30 | 71.20 | 72.75 | -0.34% | 27,618,330 |
| 2026-08-19 | 72.65 | 73.25 | 72.00 | 73.00 | +0.62% | 25,886,293 |
| 2026-08-18 | 72.35 | 72.65 | 71.55 | 72.55 | -1.16% | 26,581,512 |
| 2026-08-17 | 70.70 | 73.75 | 70.70 | 73.40 | +4.26% | 30,905,797 |
| 2026-08-14 | 70.90 | 72.00 | 70.20 | 70.40 | -2.96% | 39,252,328 |
| 2026-08-13 | 71.50 | 72.85 | 71.50 | 72.55 | -0.14% | 26,997,527 |
| 2026-08-12 | 72.40 | 73.00 | 71.55 | 72.65 | -0.27% | 31,933,301 |
| 2026-08-11 | 73.15 | 74.45 | 72.75 | 72.85 | -2.21% | 32,086,580 |
| 2026-08-10 | 74.15 | 75.40 | 73.90 | 74.50 | +0.47% | 40,471,051 |
| 2026-08-07 | 72.55 | 74.50 | 72.10 | 74.15 | +1.37% | 45,446,230 |
| 2026-08-06 | 72.85 | 73.70 | 70.60 | 73.15 | -5.92% | 97,662,719 |
| 2026-08-05 | 77.90 | 78.05 | 76.85 | 77.75 | -0.38% | 18,363,926 |
| 2026-08-04 | 78.95 | 79.95 | 77.80 | 78.05 | -0.64% | 17,983,852 |
| 2026-08-03 | 79.25 | 79.30 | 77.80 | 78.55 | -0.88% | 20,353,344 |
| 2026-07-31 | 79.00 | 79.55 | 78.35 | 79.25 | -0.50% | 27,134,664 |
| 2026-07-30 | 78.40 | 80.15 | 78.05 | 79.65 | +1.92% | 20,490,604 |
| 2026-07-29 | 78.60 | 79.30 | 77.30 | 78.15 | +0.32% | 14,512,593 |
| 2026-07-28 | 77.60 | 78.35 | 77.10 | 77.90 | -0.06% | 19,122,920 |
| 2026-07-27 | 77.40 | 78.45 | 76.35 | 77.95 | -0.19% | 10,413,318 |
| 2026-07-24 | 78.15 | 78.20 | 77.05 | 78.10 | -0.64% | 22,838,039 |
| 2026-07-23 | 78.40 | 78.80 | 77.50 | 78.60 | +2.21% | 21,486,965 |
| 2026-07-22 | 76.40 | 77.15 | 75.60 | 76.90 | -0.06% | 17,338,447 |
| 2026-07-21 | 75.85 | 77.35 | 75.25 | 76.95 | +1.58% | 17,396,996 |
| 2026-07-20 | 75.00 | 76.75 | 74.80 | 75.75 | +0.26% | 17,151,613 |
| 2026-07-17 | 74.40 | 76.35 | 74.40 | 75.55 | -0.72% | 20,295,809 |
| 2026-07-16 | 76.15 | 77.30 | 75.90 | 76.10 | -0.13% | 28,518,557 |
| 2026-07-15 | 76.05 | 76.90 | 74.65 | 76.20 | +2.83% | 37,897,391 |
| 2026-07-14 | 72.20 | 74.30 | 72.00 | 74.10 | +2.35% | 23,453,611 |
| 2026-07-13 | 70.25 | 72.55 | 70.25 | 72.40 | -0.34% | 29,260,867 |
| 2026-07-10 | 72.60 | 74.50 | 72.55 | 72.65 | +0.48% | 25,629,398 |
| 2026-07-09 | 72.95 | 73.30 | 71.60 | 72.30 | -1.90% | 24,301,596 |
| 2026-07-08 | 72.65 | 73.95 | 72.60 | 73.70 | +1.52% | 31,620,672 |
| 2026-07-07 | 73.65 | 73.65 | 71.60 | 72.60 | -1.89% | 22,053,951 |
| 2026-07-06 | 74.45 | 74.60 | 73.50 | 74.00 | +1.02% | 23,014,248 |
| 2026-07-03 | 74.70 | 74.75 | 73.10 | 73.25 | +0.62% | 16,922,389 |
| 2026-07-02 | 71.00 | 72.95 | 70.50 | 72.80 | +1.89% | 36,610,051 |
| 2026-06-30 | 72.15 | 72.40 | 70.90 | 71.45 | -1.04% | 33,418,324 |
| 2026-06-29 | 70.80 | 72.65 | 70.10 | 72.20 | +1.98% | 35,718,602 |
| 2026-06-26 | 69.35 | 71.10 | 69.35 | 70.80 | -1.94% | 44,447,602 |
| 2026-06-25 | 73.10 | 73.15 | 71.65 | 72.20 | -1.97% | 22,875,535 |
| 2026-06-24 | 73.25 | 74.30 | 73.05 | 73.65 | +0.96% | 17,681,764 |
| 2026-06-23 | 74.00 | 74.70 | 72.60 | 72.95 | -1.75% | 24,717,867 |
| 2026-06-22 | 73.50 | 74.70 | 72.00 | 74.25 | +0.75% | 30,047,480 |
| 2026-06-18 | 74.50 | 74.85 | 72.95 | 73.70 | -1.80% | 35,447,801 |
| 2026-06-17 | 74.45 | 75.85 | 74.15 | 75.05 | -0.20% | 26,637,551 |
| 2026-06-16 | 75.90 | 76.30 | 74.70 | 75.20 | -1.70% | 24,023,410 |
| 2026-06-15 | 75.95 | 76.70 | 74.75 | 76.50 | +2.62% | 65,674,141 |
| 2026-06-12 | 75.50 | 75.50 | 74.15 | 74.55 | +1.08% | 101,171,508 |
| 2026-06-11 | 71.35 | 74.05 | 71.00 | 73.75 | +4.98% | 78,489,219 |
| 2026-06-10 | 72.00 | 73.20 | 69.05 | 70.25 | -1.06% | 61,004,340 |
| 2026-06-09 | 71.05 | 72.40 | 70.85 | 71.00 | -2.27% | 77,389,805 |
| 2026-06-08 | 73.30 | 74.05 | 71.95 | 72.65 | -1.82% | 78,013,453 |
| 2026-06-05 | 75.60 | 76.00 | 73.50 | 74.00 | -3.52% | 146,206,203 |
| 2026-06-04 | 80.90 | 81.65 | 76.70 | 76.70 | -6.75% | 63,187,633 |
| 2026-06-03 | 82.00 | 82.85 | 81.45 | 82.25 | +0.18% | 41,872,090 |
| 2026-06-02 | 80.90 | 82.45 | 80.70 | 82.10 | +0.12% | 49,087,801 |
| 2026-06-01 | 82.25 | 82.40 | 80.95 | 82.00 | -0.30% | 33,054,309 |
| 2026-05-29 | 83.85 | 84.20 | 81.90 | 82.25 | +0.12% | 57,539,141 |
| 2026-05-28 | 83.00 | 83.00 | 80.35 | 82.15 | -2.84% | 61,279,832 |
| 2026-05-27 | 83.25 | 85.10 | 83.10 | 84.55 | +0.30% | 29,547,949 |
| 2026-05-26 | 84.50 | 86.00 | 84.20 | 84.30 | -2.03% | 37,987,219 |
| 2026-05-22 | 85.15 | 87.05 | 84.95 | 86.05 | +1.24% | 26,182,561 |
| 2026-05-21 | 84.65 | 86.30 | 84.65 | 85.00 | +0.89% | 26,964,930 |
| 2026-05-20 | 85.50 | 85.70 | 84.20 | 84.25 | -1.98% | 26,094,439 |
| 2026-05-19 | 86.80 | 87.40 | 85.85 | 85.95 | -0.81% | 34,699,711 |
| 2026-05-18 | 86.70 | 86.80 | 85.85 | 86.65 | -1.08% | 22,680,840 |
| 2026-05-15 | 89.00 | 89.00 | 87.20 | 87.60 | -0.11% | 19,768,109 |
| 2026-05-14 | 84.35 | 88.10 | 84.35 | 87.70 | +0.86% | 27,183,590 |
| 2026-05-13 | 87.05 | 87.90 | 86.40 | 86.95 | +0.58% | 40,690,648 |
| 2026-05-12 | 87.95 | 87.95 | 86.00 | 86.45 | -0.17% | 18,242,689 |
| 2026-05-11 | 86.65 | 87.25 | 85.75 | 86.60 | +0.00% | 25,082,900 |
| 2026-05-08 | 87.20 | 89.00 | 86.30 | 86.60 | -2.86% | 32,368,680 |
| 2026-05-07 | 88.15 | 89.95 | 88.15 | 89.15 | +1.94% | 26,155,789 |
| 2026-05-06 | 85.25 | 87.45 | 85.25 | 87.45 | +1.80% | 29,584,609 |
| 2026-05-05 | 84.70 | 85.90 | 84.10 | 85.90 | -0.12% | 14,130,250 |
| 2026-05-04 | 87.50 | 87.60 | 85.90 | 86.00 | +1.12% | 18,212,650 |
| 2026-04-30 | 86.60 | 87.15 | 84.40 | 85.05 | +0.12% | 36,086,898 |
| 2026-04-29 | 84.25 | 85.40 | 83.35 | 84.95 | +2.16% | 33,307,660 |
| 2026-04-28 | 83.80 | 84.15 | 82.80 | 83.15 | -0.06% | 21,920,619 |
| 2026-04-27 | 81.00 | 83.70 | 81.00 | 83.20 | +1.90% | 22,594,760 |
| 2026-04-24 | 81.45 | 81.95 | 81.00 | 81.65 | -0.12% | 24,782,109 |
| 2026-04-23 | 82.05 | 82.70 | 81.75 | 81.75 | -1.74% | 27,554,430 |
| 2026-04-22 | 82.95 | 83.55 | 82.80 | 83.20 | +0.48% | 17,968,699 |
| 2026-04-21 | 82.95 | 83.75 | 82.60 | 82.80 | -0.84% | 16,310,640 |
| 2026-04-20 | 81.65 | 83.75 | 81.65 | 83.50 | +2.33% | 24,183,141 |
| 2026-04-17 | 82.90 | 83.50 | 81.60 | 81.60 | -3.15% | 35,681,180 |
| 2026-04-16 | 85.10 | 85.45 | 83.85 | 84.25 | +0.48% | 26,718,529 |
| 2026-04-15 | 87.00 | 87.85 | 83.85 | 83.85 | -3.62% | 44,494,434 |
| 2026-04-14 | 88.40 | 88.90 | 86.90 | 87.00 | -0.46% | 20,866,600 |
| 2026-04-13 | 87.10 | 88.30 | 86.15 | 87.40 | -1.74% | 15,399,570 |
| 2026-04-10 | 90.00 | 90.50 | 88.85 | 88.95 | +0.51% | 16,890,520 |
| 2026-04-09 | 88.15 | 88.90 | 87.55 | 88.50 | -0.17% | 21,170,000 |
| 2026-04-08 | 90.45 | 92.15 | 87.85 | 88.65 | +2.90% | 45,883,191 |
| 2026-04-02 | 87.50 | 87.70 | 85.30 | 86.15 | -1.54% | 18,188,930 |
| 2026-04-01 | 87.80 | 88.60 | 87.25 | 87.50 | +3.12% | 31,740,740 |
| 2026-03-31 | 84.75 | 85.85 | 83.50 | 84.85 | -0.12% | 25,603,439 |
| 2026-03-30 | 85.65 | 85.65 | 83.10 | 84.95 | -0.82% | 30,317,480 |
| 2026-03-27 | 84.05 | 86.60 | 84.05 | 85.65 | -1.55% | 26,334,529 |
| 2026-03-26 | 87.10 | 87.40 | 86.30 | 87.00 | +0.23% | 39,387,113 |
| 2026-03-25 | 86.50 | 87.00 | 85.20 | 86.80 | +2.00% | 33,596,152 |
| 2026-03-24 | 82.75 | 85.30 | 81.65 | 85.10 | +7.25% | 29,366,270 |
| 2026-03-23 | 83.00 | 83.80 | 78.70 | 79.35 | -7.79% | 38,848,941 |
| 2026-03-20 | 84.70 | 86.80 | 84.20 | 86.05 | +3.93% | 39,305,320 |
| 2026-03-19 | 81.50 | 83.95 | 81.50 | 82.80 | -2.07% | 24,816,949 |
| 2026-03-18 | 83.50 | 85.15 | 83.45 | 84.55 | +1.87% | 16,774,510 |
| 2026-03-17 | 83.90 | 84.85 | 83.00 | 83.00 | -0.48% | 19,931,270 |
| 2026-03-16 | 81.75 | 83.60 | 81.75 | 83.40 | +1.96% | 17,052,490 |
| 2026-03-13 | 83.30 | 84.05 | 81.60 | 81.80 | -3.02% | 26,751,760 |
| 2026-03-12 | 84.70 | 86.25 | 83.80 | 84.35 | -2.43% | 32,544,350 |
| 2026-03-11 | 86.55 | 87.40 | 85.65 | 86.45 | +0.93% | 37,398,633 |
| 2026-03-10 | 83.80 | 85.65 | 83.35 | 85.65 | +4.71% | 42,400,887 |
| 2026-03-09 | 81.50 | 82.40 | 80.35 | 81.80 | -4.44% | 51,484,578 |
| 2026-03-06 | 86.00 | 86.50 | 84.05 | 85.60 | +0.59% | 38,772,301 |
| 2026-03-05 | 83.10 | 85.20 | 82.15 | 85.10 | +5.06% | 41,176,113 |
| 2026-03-04 | 83.90 | 83.90 | 80.05 | 81.00 | -4.71% | 37,790,352 |
| 2026-03-03 | 84.50 | 85.60 | 83.85 | 85.00 | +0.00% | 26,761,689 |
| 2026-03-02 | 86.30 | 86.30 | 83.15 | 85.00 | -2.07% | 31,912,641 |
| 2026-02-27 | 85.75 | 86.80 | 85.05 | 86.80 | +2.48% | 25,005,660 |
| 2026-02-26 | 87.00 | 88.00 | 84.55 | 84.70 | +0.24% | 26,179,439 |
| 2026-02-25 | 85.50 | 85.75 | 83.95 | 84.50 | -0.41% | 21,939,410 |
| 2026-02-24 | 86.95 | 86.95 | 84.35 | 84.85 | -0.93% | 29,872,711 |
| 2026-02-23 | 84.35 | 85.80 | 83.75 | 85.65 | +4.07% | 28,770,189 |
| 2026-02-20 | 82.35 | 83.15 | 81.85 | 82.30 | -0.06% | 29,480,711 |
| 2026-02-16 | 81.00 | 83.15 | 81.00 | 82.35 | +2.55% | 22,151,689 |
| 2026-02-13 | 82.00 | 82.95 | 79.70 | 80.30 | -4.18% | 57,208,238 |
| 2026-02-12 | 85.45 | 85.80 | 83.70 | 83.80 | -2.05% | 22,715,740 |
| 2026-02-11 | 86.50 | 86.65 | 85.35 | 85.55 | -0.41% | 16,940,180 |
| 2026-02-10 | 87.20 | 87.90 | 85.25 | 85.90 | -0.52% | 32,851,730 |
| 2026-02-09 | 85.40 | 86.50 | 84.90 | 86.35 | +3.41% | 30,972,510 |
| 2026-02-06 | 84.85 | 86.85 | 83.35 | 83.50 | -5.54% | 56,550,559 |
| 2026-02-05 | 89.20 | 89.80 | 86.35 | 88.40 | -2.54% | 28,273,330 |
| 2026-02-04 | 90.60 | 91.00 | 89.50 | 90.70 | +1.40% | 25,440,520 |
| 2026-02-03 | 90.40 | 90.70 | 88.65 | 89.45 | +0.45% | 26,032,971 |
| 2026-02-02 | 91.10 | 91.10 | 87.35 | 89.05 | -1.44% | 36,008,527 |
| 2026-01-30 | 90.50 | 92.10 | 90.05 | 90.35 | -0.66% | 40,530,680 |
| 2026-01-29 | 89.80 | 91.25 | 89.25 | 90.95 | +2.36% | 34,683,539 |
| 2026-01-28 | 86.60 | 89.25 | 86.20 | 88.85 | +2.78% | 37,716,207 |
| 2026-01-27 | 84.75 | 86.45 | 83.10 | 86.45 | +4.09% | 31,588,289 |
| 2026-01-26 | 84.10 | 84.15 | 82.65 | 83.05 | +0.00% | 25,141,580 |
| 2026-01-23 | 82.60 | 83.60 | 82.30 | 83.05 | +0.67% | 21,516,859 |
| 2026-01-22 | 84.70 | 85.30 | 82.20 | 82.50 | -0.42% | 25,542,779 |
| 2026-01-21 | 82.05 | 83.25 | 82.05 | 82.85 | +0.00% | 12,502,970 |
| 2026-01-20 | 82.80 | 83.60 | 82.20 | 82.85 | -0.12% | 16,904,189 |
| 2026-01-19 | 82.80 | 83.40 | 82.15 | 82.95 | -0.72% | 10,246,310 |
| 2026-01-16 | 84.30 | 84.95 | 82.80 | 83.55 | -1.53% | 22,406,900 |
| 2026-01-15 | 84.70 | 86.00 | 84.35 | 84.85 | +0.18% | 28,506,520 |
| 2026-01-14 | 84.20 | 84.95 | 83.50 | 84.70 | +0.36% | 22,040,400 |
| 2026-01-13 | 85.05 | 86.35 | 84.00 | 84.40 | +0.84% | 25,115,160 |
| 2026-01-12 | 84.25 | 84.25 | 83.35 | 83.70 | -0.71% | 18,280,199 |
| 2026-01-09 | 83.70 | 84.45 | 82.50 | 84.30 | +0.54% | 19,090,119 |
| 2026-01-08 | 85.00 | 85.50 | 83.00 | 83.85 | -2.44% | 28,837,391 |
| 2026-01-07 | 85.65 | 85.95 | 84.90 | 85.95 | -0.12% | 28,891,520 |
| 2026-01-06 | 85.60 | 86.20 | 84.20 | 86.05 | +2.56% | 36,035,848 |
| 2026-01-05 | 83.25 | 84.50 | 83.20 | 83.90 | +0.72% | 18,046,279 |
| 2026-01-02 | 81.50 | 83.40 | 80.10 | 83.30 | +4.26% | 12,639,370 |
| 2025-12-31 | 81.50 | 81.50 | 79.75 | 79.90 | -2.14% | 11,985,430 |
| 2025-12-30 | 81.95 | 82.05 | 80.75 | 81.65 | -0.67% | 13,658,820 |
| 2025-12-29 | 83.60 | 84.10 | 82.15 | 82.20 | -1.26% | 11,677,810 |
| 2025-12-24 | 82.40 | 83.90 | 82.40 | 83.25 | +0.73% | 7,769,851 |
| 2025-12-23 | 82.85 | 83.50 | 82.55 | 82.65 | +0.00% | 12,849,870 |
| 2025-12-22 | 82.50 | 82.90 | 81.80 | 82.65 | +0.18% | 17,562,119 |
| 2025-12-19 | 82.10 | 82.50 | 81.05 | 82.50 | +1.41% | 26,792,801 |
| 2025-12-18 | 80.00 | 82.00 | 80.00 | 81.35 | +0.49% | 21,866,279 |
| 2025-12-17 | 79.85 | 80.95 | 79.65 | 80.95 | +1.44% | 25,038,779 |
| 2025-12-16 | 80.65 | 80.65 | 78.50 | 79.80 | -1.05% | 20,272,080 |
| 2025-12-15 | 78.90 | 81.35 | 78.60 | 80.65 | +2.09% | 26,638,471 |
| 2025-12-12 | 77.35 | 79.45 | 77.35 | 79.00 | +2.20% | 20,888,160 |
| 2025-12-11 | 77.70 | 78.55 | 76.95 | 77.30 | -0.26% | 23,909,811 |
| 2025-12-10 | 77.00 | 77.55 | 76.55 | 77.50 | +0.32% | 14,165,720 |
| 2025-12-09 | 78.30 | 78.60 | 77.20 | 77.25 | -0.83% | 16,835,590 |
| 2025-12-08 | 78.65 | 79.60 | 77.90 | 77.90 | -0.51% | 16,128,340 |
| 2025-12-05 | 78.30 | 78.80 | 77.55 | 78.30 | -0.89% | 29,602,070 |
| 2025-12-04 | 79.55 | 79.90 | 78.60 | 79.00 | -0.69% | 16,779,619 |
| 2025-12-03 | 80.00 | 81.00 | 79.40 | 79.55 | -1.55% | 21,526,260 |
| 2025-12-02 | 81.40 | 82.50 | 80.45 | 80.80 | +0.37% | 15,628,710 |
| 2025-12-01 | 81.45 | 81.45 | 79.90 | 80.50 | -0.12% | 18,639,350 |
| 2025-11-28 | 81.55 | 81.55 | 80.50 | 80.60 | -1.77% | 16,508,561 |
| 2025-11-27 | 81.10 | 82.65 | 80.95 | 82.05 | +1.67% | 27,770,641 |
| 2025-11-26 | 79.85 | 81.00 | 79.85 | 80.70 | +1.83% | 22,906,590 |
| 2025-11-25 | 79.30 | 80.10 | 79.05 | 79.25 | +0.32% | 24,228,330 |
| 2025-11-24 | 78.35 | 79.00 | 77.95 | 79.00 | +2.86% | 32,639,721 |
| 2025-11-21 | 77.10 | 77.65 | 76.50 | 76.80 | -2.72% | 20,028,020 |
| 2025-11-20 | 79.20 | 79.80 | 78.50 | 78.95 | +1.28% | 20,753,510 |
| 2025-11-19 | 78.95 | 78.95 | 77.25 | 77.95 | -0.76% | 20,383,881 |
| 2025-11-18 | 80.30 | 80.60 | 78.35 | 78.55 | -3.38% | 21,240,061 |
| 2025-11-17 | 80.65 | 82.15 | 80.60 | 81.30 | -1.28% | 19,772,471 |
| 2025-11-14 | 82.30 | 83.25 | 82.10 | 82.35 | -2.14% | 23,478,730 |
| 2025-11-13 | 83.25 | 84.95 | 83.25 | 84.15 | +0.06% | 22,343,160 |
| 2025-11-12 | 83.05 | 84.60 | 83.00 | 84.10 | +2.13% | 22,823,221 |
| 2025-11-11 | 81.65 | 83.55 | 81.50 | 82.35 | +1.29% | 29,262,420 |
| 2025-11-10 | 81.15 | 81.90 | 80.35 | 81.30 | -0.25% | 21,970,160 |
| 2025-11-07 | 81.20 | 81.60 | 80.55 | 81.50 | +0.37% | 23,373,020 |
| 2025-11-06 | 80.00 | 81.45 | 79.95 | 81.20 | +2.01% | 34,255,379 |
| 2025-11-05 | 78.45 | 80.15 | 77.80 | 79.60 | -0.06% | 35,048,102 |
| 2025-11-04 | 80.35 | 80.60 | 79.40 | 79.65 | -0.38% | 36,774,641 |
| 2025-11-03 | 77.45 | 79.95 | 76.95 | 79.95 | +5.96% | 62,096,047 |
| 2025-10-31 | 76.10 | 76.80 | 74.80 | 75.45 | +3.07% | 45,248,566 |
| 2025-10-30 | 74.65 | 75.35 | 73.00 | 73.20 | -1.88% | 35,597,340 |
| 2025-10-28 | 72.80 | 74.70 | 72.55 | 74.60 | +3.40% | 43,540,121 |
| 2025-10-27 | 71.90 | 72.90 | 71.35 | 72.15 | +1.55% | 23,286,900 |
| 2025-10-24 | 71.40 | 71.50 | 70.80 | 71.05 | +0.21% | 12,246,870 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+6.08%). Worst month: Jun (-2.86%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is AIA Group Ltd's (1299.HK) latest close?
75.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is 1299.HK's 52-week high and low?
92.15 high and 68.00 low over the trailing 52 weeks, as of 2026-10-30.
What is AIA Group Ltd's strongest and weakest month historically?
Historically, 1299.HK's strongest calendar month has been Jul (average +6.08%) and its weakest Jun (average -2.86%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 1299.HK?
Recovery attempt under the 200-day: Trades +2.1% vs the 50-day and -4.3% vs the 200-day average, 16.8% below the 52-week high and +10.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 1299.HK above its 50-day and 200-day moving averages?
AIA Group Ltd trades 2.1% above its 50-day and 4.3% below its 200-day moving average (5.6% above its 20-day). As of 2026-10-30.