AIA Group

1299
🏛️ usa →
9.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.17 10.25 9.89 10.14 0.2M
2021-12-30 10.15 10.29 9.87 10.25 0.1M
2021-12-29 10.10 10.16 10.00 10.16 0.0M
2021-12-28 10.45 10.45 10.00 10.08 0.0M
2021-12-27 10.12 10.12 9.87 10.04 0.1M
2021-12-23 10.39 10.39 9.84 10.14 0.1M
2021-12-22 10.00 10.10 9.77 9.87 0.1M
2021-12-21 9.69 10.15 9.69 10.00 0.3M
2021-12-20 10.07 10.13 9.94 10.02 0.1M
2021-12-17 10.30 10.30 10.14 10.22 0.1M
2021-12-16 10.05 10.30 9.98 10.16 0.1M
2021-12-15 9.86 10.29 9.86 10.09 0.1M
2021-12-14 10.51 10.51 10.15 10.37 0.5M
2021-12-13 10.70 10.70 10.12 10.43 0.1M
2021-12-10 10.87 10.87 10.20 10.20 0.1M
2021-12-09 10.85 10.93 10.34 10.55 0.1M
2021-12-08 10.33 10.70 10.33 10.65 0.5M
2021-12-07 10.90 10.90 10.30 10.58 0.0M
2021-12-06 10.50 10.50 10.16 10.26 0.1M
2021-12-03 10.64 10.72 10.15 10.39 0.1M
2021-12-02 10.67 10.75 10.50 10.75 0.1M
2021-12-01 10.45 10.66 10.40 10.57 0.1M
2021-11-30 10.78 10.78 10.40 10.45 0.2M
2021-11-29 11.01 11.01 10.47 10.71 0.0M
2021-11-26 10.95 11.03 10.61 10.92 0.0M
2021-11-24 11.35 11.37 11.04 11.26 0.0M
2021-11-23 11.17 11.17 10.74 10.97 0.1M
2021-11-22 11.10 11.18 10.86 11.04 0.0M
2021-11-19 11.07 11.15 10.56 10.89 0.0M
2021-11-18 10.50 11.04 10.50 10.82 0.2M
2021-11-17 10.90 11.03 10.81 10.81 0.0M
2021-11-16 11.12 11.20 10.89 11.07 0.0M
2021-11-15 10.62 11.12 10.62 11.00 0.0M
2021-11-12 10.73 10.81 10.49 10.62 0.0M
2021-11-11 10.65 10.83 10.57 10.67 0.0M
2021-11-10 10.88 10.88 10.45 10.58 0.0M
2021-11-09 11.34 11.34 10.81 10.99 0.0M
2021-11-08 11.39 11.47 11.10 11.12 0.0M
2021-11-05 11.23 11.23 10.99 11.15 0.0M
2021-11-04 10.98 11.07 10.85 10.93 0.1M
2021-11-03 11.11 11.19 10.92 11.07 0.0M
2021-11-02 11.71 11.71 11.03 11.45 0.0M
2021-11-01 11.51 11.59 11.10 11.51 0.0M
2021-10-29 11.32 11.40 11.15 11.33 0.0M
2021-10-28 11.75 11.75 11.32 11.40 0.0M
2021-10-27 11.74 11.74 11.22 11.49 0.0M
2021-10-26 11.66 11.74 11.53 11.68 0.0M
2021-10-25 11.87 12.05 11.62 11.84 0.0M
2021-10-22 11.74 11.74 11.31 11.50 0.0M
2021-10-21 11.82 11.90 11.48 11.82 0.0M
2021-10-20 11.90 11.98 11.35 11.98 0.0M
2021-10-19 11.56 11.64 11.50 11.64 0.0M
2021-10-18 11.16 11.38 11.05 11.24 0.0M
2021-10-15 11.62 11.62 11.10 11.40 0.0M
2021-10-14 11.53 11.61 11.25 11.47 0.0M
2021-10-13 11.61 11.61 11.25 11.33 0.0M
2021-10-12 10.92 11.47 10.92 11.29 0.0M
2021-10-11 11.62 11.62 11.02 11.09 0.0M
2021-10-08 11.26 11.65 11.25 11.65 0.0M
2021-10-07 11.80 11.80 11.40 11.53 0.0M
2021-10-06 11.62 11.70 11.26 11.60 0.0M
2021-10-05 11.62 11.70 11.44 11.62 0.0M
2021-10-04 11.44 11.44 11.30 11.30 0.0M
2021-10-01 11.62 11.70 11.36 11.57 0.0M
2021-09-30 11.91 11.91 11.32 11.36 0.0M
2021-09-29 11.75 11.75 11.03 11.50 0.0M
2021-09-28 11.36 11.36 10.75 10.96 0.0M
2021-09-27 10.76 11.34 10.76 11.34 0.0M
2021-09-24 11.40 11.40 11.00 11.11 0.1M
2021-09-23 11.53 11.61 11.20 11.42 0.1M
2021-09-22 11.63 11.71 11.32 11.57 0.0M
2021-09-21 11.28 11.48 11.20 11.30 0.1M
2021-09-20 10.97 11.05 10.59 10.81 0.0M
2021-09-17 10.96 11.63 10.96 11.43 0.0M
2021-09-16 11.43 11.51 11.12 11.37 0.0M
2021-09-15 11.62 11.76 11.43 11.67 0.1M
2021-09-14 12.16 12.16 11.84 11.92 0.0M
2021-09-13 12.30 12.30 12.11 12.19 0.0M
2021-09-10 12.50 12.50 11.93 12.26 0.0M
2021-09-09 12.33 12.39 11.68 12.27 0.0M
2021-09-08 12.48 12.56 11.91 12.17 0.0M
2021-09-07 11.88 12.56 11.78 12.09 0.0M
2021-09-03 12.19 12.32 11.93 12.24 0.1M
2021-09-02 12.26 12.34 11.66 12.26 0.0M
2021-09-01 12.00 12.20 11.70 11.78 0.0M
2021-08-31 12.25 12.25 11.59 11.83 0.0M
2021-08-30 12.30 12.30 11.72 12.11 0.0M
2021-08-27 12.16 12.42 12.16 12.23 0.0M
2021-08-26 12.31 12.39 11.94 12.09 0.0M
2021-08-25 12.50 12.58 12.13 12.32 0.1M
2021-08-24 11.90 12.42 11.90 12.15 0.0M
2021-08-23 12.09 12.49 12.08 12.20 0.0M
2021-08-20 12.52 12.60 11.95 12.03 0.1M
2021-08-19 12.83 12.83 12.48 12.68 0.0M
2021-08-18 12.13 12.73 12.13 12.48 0.0M
2021-08-17 12.83 12.83 12.13 12.50 0.0M
2021-08-16 12.08 12.16 12.08 12.11 0.0M
2021-08-13 12.04 12.12 11.72 12.04 0.0M
2021-08-12 12.00 12.08 11.40 11.71 0.1M
2021-08-11 12.46 12.46 11.70 11.78 0.0M
2021-08-10 11.66 12.32 11.56 12.32 0.0M
2021-08-09 12.34 12.34 11.58 11.85 0.0M
2021-08-06 11.50 11.96 11.50 11.84 0.0M
2021-08-05 11.87 11.95 11.71 11.79 0.0M
2021-08-04 12.26 12.26 11.94 11.95 0.0M
2021-08-03 12.28 12.28 11.79 11.87 0.2M
2021-08-02 12.31 12.31 11.61 11.85 0.0M
2021-07-30 12.25 12.25 11.62 11.62 0.0M
2021-07-29 12.18 12.26 11.60 12.08 0.0M
2021-07-28 11.27 11.56 11.27 11.39 0.0M
2021-07-27 11.80 11.80 11.31 11.39 0.0M
2021-07-26 11.58 12.14 11.58 11.86 0.0M
2021-07-23 12.42 12.42 12.09 12.21 0.0M
2021-07-22 12.19 12.44 12.15 12.37 0.0M
2021-07-21 12.42 12.42 11.99 12.11 0.0M
2021-07-20 11.58 12.13 11.58 12.04 0.0M
2021-07-19 12.03 12.11 11.71 11.92 0.0M
2021-07-16 12.77 12.77 12.13 12.32 0.0M
2021-07-15 12.69 12.69 12.16 12.16 0.0M
2021-07-14 12.72 12.72 12.06 12.64 0.1M
2021-07-13 12.80 12.80 12.03 12.72 0.0M
2021-07-12 12.56 12.56 12.15 12.18 0.0M
2021-07-09 12.62 12.62 11.81 12.54 0.0M
2021-07-08 12.32 12.40 11.79 12.40 0.0M
2021-07-07 12.35 12.50 12.28 12.42 0.0M
2021-07-06 12.64 12.64 12.22 12.64 0.0M
2021-07-02 12.06 12.67 12.06 12.54 0.1M
2021-07-01 12.56 12.64 12.29 12.43 0.0M
2021-06-30 12.55 12.55 12.36 12.43 0.0M
2021-06-29 12.26 12.47 12.26 12.47 0.0M
2021-06-28 12.41 12.49 12.20 12.27 0.0M
2021-06-25 12.66 12.66 12.45 12.60 0.0M
2021-06-24 12.92 12.92 12.37 12.51 0.0M
2021-06-23 12.42 12.42 12.31 12.42 0.0M
2021-06-22 12.07 12.21 11.95 12.08 0.0M
2021-06-21 12.31 12.39 12.07 12.19 0.0M
2021-06-18 12.26 12.34 12.06 12.14 0.3M
2021-06-17 12.62 12.62 12.00 12.54 0.1M
2021-06-16 12.34 12.34 12.22 12.22 0.0M
2021-06-15 12.17 12.19 12.08 12.12 0.0M
2021-06-14 12.19 12.38 12.19 12.38 0.0M
2021-06-11 12.11 12.53 12.11 12.38 0.0M
2021-06-10 12.46 12.46 12.36 12.41 0.1M
2021-06-09 12.48 12.56 12.35 12.48 0.0M
2021-06-08 12.14 12.84 12.14 12.46 0.0M
2021-06-07 12.80 12.80 12.34 12.48 0.0M
2021-06-04 12.82 12.84 12.62 12.76 0.0M
2021-06-03 12.70 12.78 12.45 12.64 0.0M
2021-06-02 12.86 12.93 12.63 12.92 0.1M
2021-06-01 13.08 13.16 12.66 12.90 0.0M
2021-05-28 13.57 13.57 13.22 13.37 0.0M
2021-05-27 13.31 13.39 13.10 13.31 0.0M
2021-05-26 13.41 13.41 13.08 13.26 0.5M
2021-05-25 13.19 13.20 13.04 13.18 0.0M
2021-05-24 13.17 13.21 13.06 13.07 0.0M
2021-05-21 13.53 13.53 12.96 13.17 0.0M
2021-05-20 13.57 13.57 13.04 13.36 0.0M
2021-05-19 12.87 13.62 12.87 13.27 0.0M
2021-05-18 13.84 13.84 13.08 13.46 0.0M
2021-05-17 13.58 13.58 13.03 13.37 0.0M
2021-05-14 12.78 13.53 12.78 13.16 0.1M
2021-05-13 12.63 12.71 12.29 12.63 0.0M
2021-05-12 12.82 12.82 12.32 12.51 0.0M
2021-05-11 12.58 12.98 12.58 12.90 0.0M
2021-05-10 13.57 13.57 12.94 12.94 0.0M
2021-05-07 13.43 13.43 12.88 13.27 0.0M
2021-05-06 13.25 13.25 12.56 12.84 0.0M
2021-05-05 12.76 12.77 12.49 12.59 0.0M
2021-05-04 13.08 13.08 12.36 12.65 0.1M
2021-05-03 12.71 12.79 12.40 12.60 0.0M
2021-04-30 13.18 13.18 12.60 12.88 0.0M
2021-04-29 13.75 13.75 12.99 13.33 0.0M
2021-04-28 13.33 13.33 12.61 12.92 0.0M
2021-04-27 13.30 13.30 12.69 12.76 0.0M
2021-04-26 13.23 13.23 12.76 12.89 0.0M
2021-04-23 13.07 13.07 12.48 12.68 0.0M
2021-04-22 12.93 12.93 12.26 12.53 0.0M
2021-04-21 12.81 12.81 12.27 12.53 0.1M
2021-04-20 13.10 13.10 12.38 12.57 0.0M
2021-04-19 13.08 13.08 12.49 12.55 0.0M
2021-04-16 13.20 13.20 12.60 12.77 0.0M
2021-04-15 13.33 13.33 12.78 12.99 0.1M
2021-04-14 13.20 13.20 12.60 12.80 0.1M
2021-04-13 12.98 13.05 12.63 12.77 0.0M
2021-04-12 12.63 12.71 12.32 12.32 0.0M
2021-04-09 12.64 12.72 12.51 12.64 0.0M
2021-04-08 13.21 13.21 12.48 12.65 0.0M
2021-04-07 11.55 12.31 11.55 11.99 0.0M
2021-04-06 12.33 12.41 12.06 12.20 0.0M
2021-04-05 12.37 12.41 12.30 12.41 0.0M
2021-04-01 12.29 12.35 12.20 12.28 0.0M
2021-03-31 12.01 12.33 11.93 12.24 0.0M
2021-03-30 12.81 12.81 12.17 12.42 0.0M
2021-03-29 12.21 12.57 12.16 12.16 0.0M
2021-03-26 12.78 12.78 12.20 12.39 0.0M
2021-03-25 12.53 12.61 11.95 12.42 0.0M
2021-03-24 12.38 12.38 11.94 12.05 0.0M
2021-03-23 12.86 12.86 12.26 12.37 0.0M
2021-03-22 12.92 12.92 12.51 12.52 0.1M
2021-03-19 12.46 12.66 12.33 12.45 0.0M
2021-03-18 13.12 13.12 12.52 12.67 0.1M
2021-03-17 13.03 13.03 12.50 12.72 0.0M
2021-03-16 12.10 12.89 12.10 12.60 0.1M
2021-03-15 12.81 13.03 12.73 12.95 0.0M
2021-03-12 13.07 13.07 11.75 12.61 0.1M
2021-03-11 13.55 13.55 13.05 13.14 0.3M
2021-03-10 13.41 13.41 12.93 13.04 0.0M
2021-03-09 13.45 13.45 12.84 12.89 0.0M
2021-03-08 12.68 12.68 12.30 12.50 0.0M
2021-03-05 12.43 13.10 12.43 12.78 0.0M
2021-03-04 13.13 13.13 12.72 12.79 0.0M
2021-03-03 13.27 13.27 12.33 12.64 0.1M
2021-03-02 12.02 12.68 12.02 12.54 0.7M
2021-03-01 12.95 13.00 12.76 13.00 0.0M
2021-02-26 12.97 12.97 12.48 12.57 0.0M
2021-02-25 13.49 13.49 12.87 12.87 0.0M
2021-02-24 13.56 13.56 13.03 13.22 0.1M
2021-02-23 14.09 14.09 13.31 13.52 0.0M
2021-02-22 12.83 13.06 12.76 12.97 0.0M
2021-02-19 13.09 13.57 13.02 13.02 0.0M
2021-02-18 12.94 13.56 12.83 13.04 0.0M
2021-02-17 13.45 13.81 13.40 13.81 0.1M
2021-02-16 13.60 13.70 13.39 13.62 0.0M
2021-02-12 13.49 14.00 13.31 13.50 0.0M
2021-02-11 13.84 13.92 13.18 13.32 0.0M
2021-02-10 13.14 14.00 13.14 13.26 0.0M
2021-02-09 13.03 14.05 12.44 14.05 0.1M
2021-02-08 12.48 13.70 12.48 13.05 0.0M
2021-02-05 12.43 13.24 12.43 13.00 0.0M
2021-02-04 13.09 13.09 12.16 12.74 0.1M
2021-02-03 12.74 12.82 12.40 12.62 0.0M
2021-02-02 12.15 12.82 12.15 12.76 0.0M
2021-02-01 12.86 12.86 12.20 12.28 0.0M
2021-01-29 12.54 12.54 11.95 12.10 0.0M
2021-01-28 12.72 12.72 11.82 12.40 0.0M
2021-01-27 12.48 13.08 12.48 12.74 0.0M
2021-01-26 13.47 13.47 12.98 13.07 0.0M
2021-01-25 12.69 13.26 12.69 13.26 0.0M
2021-01-22 12.48 13.10 12.48 13.10 0.0M
2021-01-21 13.88 13.88 13.26 13.34 0.0M
2021-01-20 14.07 14.13 13.56 14.10 0.0M
2021-01-19 14.48 14.56 13.41 13.97 0.0M
2021-01-15 13.55 13.55 13.35 13.44 0.0M
2021-01-14 12.72 13.79 12.68 13.30 0.0M
2021-01-13 12.64 13.27 12.64 13.19 0.1M
2021-01-12 12.80 13.77 12.80 13.32 0.0M
2021-01-11 13.05 13.09 12.57 12.85 0.0M
2021-01-08 13.24 13.24 12.62 12.87 0.1M
2021-01-07 12.70 12.74 12.36 12.67 0.0M
2021-01-06 12.11 12.60 12.02 12.02 0.0M
2021-01-05 12.44 12.95 12.44 12.69 0.1M
2021-01-04 12.50 12.92 12.29 12.75 0.0M