AIA Group

1299
🏛️ usa →
9.43
Last Update: 2025-09-29
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
2022-12-30 11.44 11.44 10.84 11.10 0.0M
2022-12-29 10.78 11.20 10.64 10.78 0.0M
2022-12-28 11.01 11.45 10.95 10.95 0.0M
2022-12-27 11.12 11.35 10.77 10.93 0.1M
2022-12-23 10.95 11.50 10.79 10.95 0.1M
2022-12-22 10.52 10.91 10.47 10.62 0.0M
2022-12-21 11.00 11.01 10.63 10.86 0.0M
2022-12-20 10.86 10.86 10.66 10.85 0.0M
2022-12-19 10.76 10.80 10.60 10.69 0.1M
2022-12-16 11.12 11.28 10.77 10.81 0.1M
2022-12-15 10.94 11.30 10.79 10.89 0.0M
2022-12-14 10.45 10.96 10.45 10.74 0.0M
2022-12-13 11.47 11.47 10.99 11.15 0.0M
2022-12-12 11.07 11.07 10.75 10.88 0.1M
2022-12-09 11.10 11.10 10.82 10.96 0.0M
2022-12-08 10.89 11.03 10.53 10.76 0.1M
2022-12-07 10.19 10.37 10.06 10.07 0.1M
2022-12-06 10.75 10.82 10.54 10.60 0.3M
2022-12-05 10.50 10.91 10.34 10.48 0.1M
2022-12-02 10.01 10.42 9.90 10.22 0.1M
2022-12-01 10.21 10.59 10.07 10.26 0.0M
2022-11-30 10.12 10.40 9.81 10.17 0.0M
2022-11-29 9.65 9.86 9.51 9.75 0.1M
2022-11-28 9.58 9.58 9.00 9.35 0.1M
2022-11-25 9.37 9.83 9.21 9.52 0.0M
2022-11-23 9.46 9.76 9.30 9.43 0.1M
2022-11-22 9.84 9.84 9.25 9.41 0.0M
2022-11-21 9.44 9.79 9.28 9.54 0.1M
2022-11-18 9.94 10.10 9.49 9.65 0.1M
2022-11-17 9.73 9.73 9.59 9.73 0.1M
2022-11-16 9.62 9.89 9.46 9.50 0.0M
2022-11-15 9.86 9.86 9.45 9.64 0.1M
2022-11-14 9.56 9.81 9.40 9.56 0.1M
2022-11-11 9.26 9.46 9.07 9.12 0.1M
2022-11-10 8.88 8.95 8.60 8.76 0.0M
2022-11-09 8.54 8.93 8.38 8.41 0.1M
2022-11-08 8.73 8.73 8.60 8.60 0.0M
2022-11-07 8.54 8.71 8.40 8.62 0.3M
2022-11-04 8.36 8.67 8.23 8.39 0.0M
2022-11-03 7.93 8.18 7.68 7.92 0.1M
2022-11-02 8.07 8.25 7.91 7.91 0.0M
2022-11-01 8.10 8.21 7.90 7.95 0.0M
2022-10-31 7.52 7.79 7.36 7.40 0.1M
2022-10-28 7.40 7.60 7.28 7.43 0.1M
2022-10-27 7.66 7.90 7.50 7.68 0.1M
2022-10-26 7.50 7.60 7.40 7.51 0.2M
2022-10-25 7.40 7.59 7.40 7.49 0.1M
2022-10-24 7.77 7.82 7.48 7.55 0.1M
2022-10-21 8.40 8.52 8.28 8.48 0.0M
2022-10-20 8.46 8.70 8.30 8.43 0.0M
2022-10-19 8.66 8.73 8.51 8.73 0.1M
2022-10-18 8.71 8.71 8.53 8.53 0.0M
2022-10-17 8.54 8.78 8.48 8.62 0.1M
2022-10-14 8.61 8.85 8.45 8.64 0.1M
2022-10-13 8.44 8.60 8.34 8.50 0.1M
2022-10-12 8.70 8.70 8.55 8.55 0.1M
2022-10-11 8.49 8.57 8.42 8.50 0.1M
2022-10-10 8.79 9.00 8.62 8.75 0.0M
2022-10-07 8.98 9.14 8.78 8.91 0.1M
2022-10-06 8.77 9.04 8.61 8.88 0.1M
2022-10-05 8.75 8.95 8.70 8.87 0.1M
2022-10-04 8.45 8.65 8.33 8.50 0.0M
2022-10-03 8.32 8.48 8.20 8.36 0.1M
2022-09-30 8.20 8.54 8.19 8.19 0.1M
2022-09-29 8.38 8.38 8.00 8.18 0.0M
2022-09-28 8.37 8.52 8.21 8.48 0.0M
2022-09-27 8.74 8.81 8.41 8.45 0.1M
2022-09-26 8.71 8.86 8.59 8.59 0.1M
2022-09-23 8.86 8.90 8.46 8.55 0.1M
2022-09-22 8.78 9.03 8.62 8.71 0.0M
2022-09-21 8.99 9.18 8.83 8.83 0.0M
2022-09-20 9.00 9.25 8.84 9.10 0.0M
2022-09-19 8.95 9.32 8.82 9.07 0.1M
2022-09-16 9.07 9.23 8.91 9.07 0.0M
2022-09-15 8.93 9.30 8.77 8.90 0.0M
2022-09-14 8.98 9.24 8.82 9.05 0.0M
2022-09-13 9.35 9.35 9.13 9.13 0.0M
2022-09-12 9.20 9.55 9.20 9.53 0.1M
2022-09-09 9.33 9.75 9.17 9.59 0.1M
2022-09-08 9.09 9.30 8.96 9.14 0.1M
2022-09-07 9.21 9.47 9.05 9.32 0.0M
2022-09-06 9.35 9.64 9.19 9.35 0.0M
2022-09-02 9.45 9.61 9.27 9.38 0.0M
2022-09-01 9.49 9.85 9.33 9.56 0.0M
2022-08-31 9.57 9.93 9.41 9.67 0.0M
2022-08-30 9.63 9.85 9.47 9.65 0.0M
2022-08-29 10.24 10.24 9.61 9.93 0.0M
2022-08-26 9.60 10.34 9.60 9.85 0.0M
2022-08-25 9.84 10.00 9.55 9.87 0.0M
2022-08-24 9.35 9.62 9.19 9.53 0.0M
2022-08-23 9.46 9.57 9.30 9.57 0.0M
2022-08-22 9.38 9.81 9.32 9.55 0.0M
2022-08-19 9.67 9.83 9.20 9.36 0.0M
2022-08-18 9.61 9.61 9.49 9.49 0.0M
2022-08-17 9.65 9.76 9.56 9.67 0.0M
2022-08-16 9.64 10.00 9.48 9.64 0.0M
2022-08-15 9.84 10.00 9.70 9.84 0.0M
2022-08-12 9.72 10.00 9.56 9.88 0.0M
2022-08-11 9.64 10.00 9.48 9.74 0.1M
2022-08-10 9.43 9.77 9.43 9.64 0.0M
2022-08-09 9.65 9.90 9.65 9.78 0.0M
2022-08-08 10.13 10.13 9.70 9.81 0.0M
2022-08-05 9.42 9.95 9.42 9.60 0.0M
2022-08-04 9.83 9.85 9.53 9.68 0.0M
2022-08-03 9.44 9.62 9.44 9.53 0.0M
2022-08-02 9.65 9.81 9.20 9.36 0.0M
2022-08-01 9.63 10.02 9.47 9.67 0.0M
2022-07-29 9.85 10.31 9.69 9.85 0.0M
2022-07-28 10.16 10.16 10.00 10.00 0.0M
2022-07-27 10.15 10.55 10.01 10.36 0.0M
2022-07-26 10.35 10.45 10.23 10.32 0.0M
2022-07-25 10.19 10.34 10.14 10.24 0.0M
2022-07-22 10.48 10.48 9.90 10.06 0.0M
2022-07-21 9.97 10.37 9.81 10.03 0.0M
2022-07-20 10.72 10.72 10.40 10.54 0.0M
2022-07-19 10.55 10.73 10.55 10.68 0.0M
2022-07-18 10.66 10.71 10.47 10.59 0.1M
2022-07-15 10.40 10.52 10.28 10.40 0.2M
2022-07-14 10.28 10.64 10.28 10.42 0.1M
2022-07-13 10.88 10.88 10.56 10.68 0.0M
2022-07-12 10.82 10.82 10.53 10.63 0.0M
2022-07-11 10.93 10.93 10.42 10.42 0.0M
2022-07-08 11.03 11.03 10.66 10.68 0.0M
2022-07-07 10.96 11.12 10.75 10.91 0.1M
2022-07-06 11.13 11.13 10.49 10.78 0.0M
2022-07-05 10.88 11.04 10.72 10.85 0.0M
2022-07-01 10.84 11.03 10.71 10.93 0.1M
2022-06-30 11.18 11.18 10.55 10.87 0.0M
2022-06-29 10.71 11.07 10.62 10.94 0.0M
2022-06-28 10.46 11.00 10.46 10.67 0.1M
2022-06-27 10.54 10.63 10.37 10.63 0.1M
2022-06-24 10.41 10.41 10.25 10.30 0.0M
2022-06-23 10.12 10.33 10.10 10.11 0.0M
2022-06-22 10.42 10.42 9.95 10.09 0.0M
2022-06-21 10.39 10.54 10.32 10.32 0.1M
2022-06-17 10.08 10.34 9.92 10.18 0.2M
2022-06-16 10.02 10.02 9.55 9.65 0.1M
2022-06-15 10.00 10.12 9.76 10.05 0.1M
2022-06-14 9.82 10.16 9.74 9.84 0.1M
2022-06-13 10.23 10.31 9.70 9.88 0.0M
2022-06-10 10.17 10.29 10.06 10.23 0.1M
2022-06-09 10.53 10.61 10.40 10.44 0.1M
2022-06-08 10.35 10.45 10.27 10.45 0.0M
2022-06-07 10.35 10.43 10.20 10.33 0.0M
2022-06-06 10.55 10.68 10.50 10.50 0.1M
2022-06-03 10.38 10.48 10.21 10.34 0.0M
2022-06-02 10.34 10.39 10.11 10.33 0.0M
2022-06-01 10.36 10.37 10.17 10.17 0.1M
2022-05-31 10.37 10.45 10.21 10.37 0.2M
2022-05-27 10.19 10.27 10.05 10.05 0.1M
2022-05-26 9.94 9.94 9.87 9.87 0.0M
2022-05-25 9.79 9.85 9.69 9.77 0.0M
2022-05-24 9.73 9.81 9.65 9.77 0.1M
2022-05-23 10.15 10.16 10.04 10.04 0.0M
2022-05-20 10.26 10.33 10.08 10.08 0.0M
2022-05-19 9.97 9.98 9.81 9.98 0.0M
2022-05-18 9.78 9.87 9.70 9.80 0.0M
2022-05-17 9.92 9.94 9.80 9.88 0.0M
2022-05-16 9.46 9.55 9.42 9.42 0.1M
2022-05-13 9.30 9.32 9.26 9.32 0.0M
2022-05-12 8.98 9.40 8.98 9.07 0.0M
2022-05-11 9.10 9.24 9.02 9.02 0.0M
2022-05-10 9.50 9.50 9.05 9.13 0.1M
2022-05-09 9.13 9.59 9.06 9.06 0.1M
2022-05-06 9.50 9.58 9.26 9.26 0.0M
2022-05-05 9.49 9.81 9.35 9.35 0.0M
2022-05-04 10.09 10.09 9.64 9.79 0.0M
2022-05-03 9.67 10.18 9.64 9.83 0.1M
2022-05-02 9.67 10.07 9.57 9.62 0.0M
2022-04-29 10.05 10.13 9.69 10.00 0.0M
2022-04-28 9.92 10.00 9.66 9.66 0.0M
2022-04-27 9.66 9.87 9.60 9.60 0.0M
2022-04-26 9.85 9.85 9.40 9.46 0.0M
2022-04-25 9.59 9.73 9.44 9.70 0.0M
2022-04-22 10.07 10.15 9.70 9.89 0.0M
2022-04-21 9.87 10.32 9.79 10.03 0.0M
2022-04-20 10.22 10.30 10.00 10.22 0.0M
2022-04-19 9.90 10.01 9.87 10.01 0.0M
2022-04-18 10.42 10.50 9.94 10.10 0.0M
2022-04-14 10.15 10.35 10.09 10.13 0.1M
2022-04-13 10.13 10.33 10.05 10.15 0.0M
2022-04-12 10.42 10.42 10.19 10.27 0.0M
2022-04-11 10.18 10.75 10.10 10.67 0.0M
2022-04-08 11.00 11.00 10.51 10.69 0.1M
2022-04-07 10.30 10.63 10.30 10.58 0.1M
2022-04-06 10.67 10.67 10.30 10.53 0.0M
2022-04-05 11.00 11.00 10.53 10.65 0.3M
2022-04-04 10.60 10.84 10.58 10.66 0.0M
2022-04-01 10.60 10.94 10.26 10.60 0.0M
2022-03-31 10.53 10.53 10.40 10.46 0.0M
2022-03-30 10.64 10.67 10.55 10.55 0.0M
2022-03-29 10.17 10.63 10.17 10.42 0.0M
2022-03-28 10.25 10.40 10.18 10.28 0.0M
2022-03-25 10.20 10.42 10.12 10.25 0.0M
2022-03-24 10.52 10.71 10.48 10.60 0.9M
2022-03-23 10.79 10.79 10.35 10.51 0.4M
2022-03-22 10.78 10.78 10.48 10.68 0.1M
2022-03-21 10.52 10.52 10.19 10.27 0.0M
2022-03-18 10.24 10.58 10.22 10.58 0.1M
2022-03-17 9.84 10.31 9.84 10.02 0.0M
2022-03-16 9.44 10.03 9.44 9.65 0.0M
2022-03-15 9.27 9.56 9.20 9.53 0.3M
2022-03-14 10.05 10.13 9.78 10.00 0.0M
2022-03-11 10.00 10.14 9.68 9.76 0.0M
2022-03-10 9.80 9.80 9.22 9.65 0.0M
2022-03-09 9.22 9.40 9.05 9.16 0.0M
2022-03-08 9.67 9.67 9.22 9.40 0.3M
2022-03-07 9.77 9.89 9.44 9.52 0.0M
2022-03-04 9.78 10.41 9.78 10.10 0.1M
2022-03-03 10.57 10.57 10.10 10.18 0.0M
2022-03-02 10.02 10.32 10.02 10.24 0.0M
2022-03-01 10.52 10.52 10.14 10.23 0.0M
2022-02-28 10.50 10.58 10.11 10.28 0.0M
2022-02-25 10.54 10.62 10.34 10.49 0.0M
2022-02-24 10.58 10.81 10.28 10.73 0.0M
2022-02-23 11.10 11.10 10.69 10.76 0.0M
2022-02-22 11.17 11.17 10.64 10.82 0.0M
2022-02-18 11.64 11.64 10.98 11.28 0.0M
2022-02-17 11.79 11.79 11.25 11.41 0.0M
2022-02-16 11.32 11.40 11.01 11.39 0.0M
2022-02-15 11.22 11.30 11.03 11.19 0.1M
2022-02-14 11.59 11.59 10.88 10.96 0.0M
2022-02-11 11.41 11.49 10.95 10.95 0.0M
2022-02-10 11.10 11.19 11.00 11.06 0.0M
2022-02-09 11.54 11.54 10.97 11.30 0.0M
2022-02-08 11.10 11.19 10.82 11.09 0.0M
2022-02-07 11.28 11.28 10.67 11.07 0.0M
2022-02-04 11.12 11.12 10.61 10.78 0.0M
2022-02-03 10.51 10.74 10.35 10.71 0.0M
2022-02-02 10.76 10.84 10.65 10.71 0.1M
2022-02-01 10.90 10.90 10.47 10.47 0.0M
2022-01-31 10.49 10.57 10.30 10.57 0.1M
2022-01-28 10.72 10.72 10.22 10.30 0.0M
2022-01-27 10.88 11.14 10.56 10.82 0.1M
2022-01-26 10.69 11.35 10.69 11.06 0.1M
2022-01-25 10.69 11.26 10.67 10.89 0.0M
2022-01-24 11.37 11.44 11.01 11.14 0.1M
2022-01-21 11.52 11.60 11.27 11.37 0.1M
2022-01-20 11.39 11.59 11.28 11.43 0.1M
2022-01-19 11.16 11.16 10.65 10.89 0.0M
2022-01-18 10.36 10.69 10.28 10.67 0.2M
2022-01-14 11.11 11.19 10.72 10.85 0.0M
2022-01-13 10.45 10.75 10.33 10.62 0.1M
2022-01-12 10.76 10.76 10.19 10.47 0.0M
2022-01-11 10.33 10.41 9.90 10.11 0.5M
2022-01-10 10.38 10.38 10.18 10.26 0.2M
2022-01-07 10.30 10.43 10.10 10.40 0.1M
2022-01-06 10.58 10.58 9.95 10.32 0.1M
2022-01-05 9.78 10.26 9.78 10.14 1.2M
2022-01-04 10.55 10.55 9.94 10.26 0.1M
2022-01-03 10.17 10.25 10.06 10.12 0.1M