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
2023-12-29 8.71 8.98 8.38 8.71 0.0M
2023-12-28 8.38 8.79 8.38 8.68 0.0M
2023-12-27 8.57 8.71 8.41 8.51 0.0M
2023-12-26 9.01 9.01 8.41 8.63 0.1M
2023-12-22 8.54 8.70 8.21 8.21 0.1M
2023-12-21 8.32 8.65 8.27 8.50 0.1M
2023-12-20 8.66 8.66 8.43 8.47 0.1M
2023-12-19 8.85 8.85 8.50 8.57 0.1M
2023-12-18 8.32 8.85 8.32 8.67 0.1M
2023-12-15 8.94 8.94 8.46 8.67 0.1M
2023-12-14 8.28 8.50 8.14 8.25 0.1M
2023-12-13 8.01 8.26 7.84 8.10 0.1M
2023-12-12 7.95 8.02 7.82 8.00 0.1M
2023-12-11 8.03 8.37 7.91 8.07 0.1M
2023-12-08 8.03 8.23 7.92 8.21 0.1M
2023-12-07 7.96 8.20 7.90 7.97 0.1M
2023-12-06 8.23 8.23 8.01 8.02 0.1M
2023-12-05 8.06 8.28 7.94 8.07 0.1M
2023-12-04 8.19 8.71 8.19 8.51 0.1M
2023-12-01 8.61 8.61 8.41 8.54 0.1M
2023-11-30 8.79 8.79 8.50 8.67 0.0M
2023-11-29 8.74 8.91 8.64 8.76 0.0M
2023-11-28 9.14 9.14 8.84 9.00 0.0M
2023-11-27 9.01 9.24 8.83 8.97 0.1M
2023-11-24 9.01 9.28 8.86 9.19 0.0M
2023-11-22 9.26 9.42 9.15 9.42 0.0M
2023-11-21 9.22 9.53 9.12 9.26 0.0M
2023-11-20 9.40 9.65 9.12 9.50 0.1M
2023-11-17 9.25 9.56 9.10 9.56 0.1M
2023-11-16 9.12 9.53 9.10 9.12 0.0M
2023-11-15 9.34 9.67 9.24 9.45 0.2M
2023-11-14 9.13 9.40 9.01 9.05 0.2M
2023-11-13 8.85 9.28 8.69 8.92 0.1M
2023-11-10 8.70 9.07 8.63 8.79 0.0M
2023-11-09 8.99 9.23 8.76 8.86 0.0M
2023-11-08 8.80 9.04 8.64 8.84 0.1M
2023-11-07 8.91 9.25 8.81 8.97 0.1M
2023-11-06 9.12 9.50 9.11 9.16 0.1M
2023-11-03 8.99 9.24 8.83 8.99 0.1M
2023-11-02 8.66 9.00 8.56 8.64 0.0M
2023-11-01 8.92 8.92 8.43 8.64 0.1M
2023-10-31 8.39 8.76 8.39 8.74 0.1M
2023-10-30 8.71 9.01 8.60 8.79 0.1M
2023-10-27 8.65 8.89 8.53 8.65 0.1M
2023-10-26 8.58 8.85 8.42 8.55 0.0M
2023-10-25 8.49 8.65 8.33 8.41 0.0M
2023-10-24 8.49 8.65 8.33 8.58 0.0M
2023-10-23 8.48 8.67 8.32 8.55 0.1M
2023-10-20 8.40 8.75 8.30 8.71 0.1M
2023-10-19 8.53 8.68 8.38 8.50 0.1M
2023-10-18 8.69 8.92 8.65 8.65 0.0M
2023-10-17 8.91 8.95 8.74 8.85 0.0M
2023-10-16 8.63 8.89 8.54 8.70 0.1M
2023-10-13 8.81 8.94 8.49 8.65 0.0M
2023-10-12 8.89 9.18 8.70 8.82 0.0M
2023-10-11 8.79 8.97 8.63 8.73 0.1M
2023-10-10 8.55 8.70 8.42 8.50 0.0M
2023-10-09 8.83 8.83 8.35 8.60 0.1M
2023-10-06 8.54 8.77 8.42 8.62 0.0M
2023-10-05 8.40 8.47 8.23 8.38 0.1M
2023-10-04 8.38 8.40 8.11 8.30 0.0M
2023-10-03 8.19 8.37 8.05 8.07 0.0M
2023-10-02 7.85 8.09 7.85 8.03 0.1M
2023-09-29 8.15 8.19 8.10 8.10 0.0M
2023-09-28 8.10 8.20 7.89 7.90 0.0M
2023-09-27 8.16 8.18 8.02 8.15 0.1M
2023-09-26 7.89 8.03 7.70 7.70 0.1M
2023-09-25 7.83 8.25 7.83 8.13 0.1M
2023-09-22 8.28 8.48 8.16 8.30 0.1M
2023-09-21 8.25 8.39 8.05 8.15 0.0M
2023-09-20 8.41 8.62 8.29 8.46 0.0M
2023-09-19 8.30 8.50 8.25 8.35 0.4M
2023-09-18 8.60 8.60 8.32 8.39 0.1M
2023-09-15 8.19 8.59 8.19 8.38 0.0M
2023-09-14 8.49 8.65 8.28 8.49 0.1M
2023-09-13 8.69 8.70 8.29 8.65 0.5M
2023-09-12 8.36 8.75 8.25 8.59 0.0M
2023-09-11 8.17 8.70 8.17 8.38 0.1M
2023-09-08 8.71 8.71 8.43 8.57 0.0M
2023-09-07 8.91 8.91 8.47 8.63 0.0M
2023-09-06 8.67 8.86 8.56 8.69 0.0M
2023-09-05 9.02 9.18 8.65 8.81 0.0M
2023-09-01 9.17 9.32 8.83 9.16 0.0M
2023-08-31 9.26 9.26 8.85 9.01 0.0M
2023-08-30 8.98 9.24 8.82 8.98 0.0M
2023-08-29 8.88 9.23 8.72 8.73 0.0M
2023-08-28 8.64 8.96 8.48 8.80 0.0M
2023-08-25 8.76 8.90 8.38 8.76 0.0M
2023-08-24 8.80 9.09 8.64 8.70 0.1M
2023-08-23 8.83 9.17 8.67 8.67 0.1M
2023-08-22 8.63 8.86 8.47 8.47 0.0M
2023-08-21 8.52 8.79 8.36 8.58 0.0M
2023-08-18 9.11 9.11 8.58 8.65 0.0M
2023-08-17 8.92 9.10 8.76 9.10 0.1M
2023-08-16 8.95 9.05 8.62 8.68 0.1M
2023-08-15 8.93 9.30 8.80 8.95 0.1M
2023-08-14 9.16 9.16 8.96 9.07 0.1M
2023-08-11 9.34 9.50 9.16 9.30 0.0M
2023-08-10 9.46 9.54 9.30 9.37 0.1M
2023-08-09 8.92 9.28 8.92 9.14 0.0M
2023-08-08 9.19 9.30 9.06 9.30 0.0M
2023-08-07 9.60 9.64 9.21 9.44 0.0M
2023-08-04 9.36 9.65 9.21 9.60 0.0M
2023-08-03 9.84 9.95 9.41 9.84 0.0M
2023-08-02 9.61 9.71 9.45 9.71 0.1M
2023-08-01 9.79 10.17 9.54 9.71 0.0M
2023-07-31 9.90 10.08 9.63 9.79 0.0M
2023-07-28 9.85 10.27 9.85 9.89 0.0M
2023-07-27 10.15 10.31 9.80 9.90 0.0M
2023-07-26 9.97 10.13 9.67 9.82 0.0M
2023-07-25 10.04 10.04 9.57 9.81 0.0M
2023-07-24 9.72 9.97 9.72 9.85 0.0M
2023-07-21 10.35 10.35 9.87 9.96 0.0M
2023-07-20 9.58 10.18 9.58 10.02 0.0M
2023-07-19 10.08 10.10 9.92 9.92 0.0M
2023-07-18 9.97 10.31 9.97 10.31 0.0M
2023-07-17 10.27 10.43 9.92 10.43 0.0M
2023-07-14 10.26 10.44 10.26 10.26 0.0M
2023-07-13 10.18 10.64 10.02 10.48 0.0M
2023-07-12 10.16 10.16 9.98 10.14 0.0M
2023-07-11 10.08 10.08 9.74 9.74 0.0M
2023-07-10 9.95 9.95 9.77 9.79 0.0M
2023-07-07 9.80 9.96 9.71 9.96 0.0M
2023-07-06 9.79 9.82 9.61 9.71 0.1M
2023-07-05 10.33 10.49 10.06 10.24 0.0M
2023-07-03 10.32 10.48 10.12 10.29 0.0M
2023-06-30 10.14 10.30 10.12 10.14 0.0M
2023-06-29 10.14 10.23 10.03 10.13 0.0M
2023-06-28 10.23 10.23 9.88 10.09 0.0M
2023-06-27 10.06 10.22 9.96 9.96 0.0M
2023-06-26 9.85 9.93 9.67 9.81 0.0M
2023-06-23 9.92 9.93 9.75 9.91 0.0M
2023-06-22 10.17 10.37 10.01 10.37 0.0M
2023-06-21 10.39 10.39 10.03 10.23 0.1M
2023-06-20 10.30 10.45 10.20 10.30 0.0M
2023-06-16 10.67 10.67 10.30 10.51 0.0M
2023-06-15 10.45 10.61 10.35 10.35 0.0M
2023-06-14 10.50 10.72 10.50 10.54 0.1M
2023-06-13 10.36 10.65 10.36 10.53 0.0M
2023-06-12 10.41 10.57 10.22 10.36 0.2M
2023-06-09 10.33 10.49 10.30 10.32 0.0M
2023-06-08 10.20 10.45 10.17 10.17 0.0M
2023-06-07 9.88 10.48 9.88 10.06 0.1M
2023-06-06 10.07 10.25 10.07 10.19 0.0M
2023-06-05 10.49 10.49 9.92 10.15 0.2M
2023-06-02 10.07 10.07 9.87 9.96 0.0M
2023-06-01 9.60 9.80 9.52 9.75 0.1M
2023-05-31 9.61 9.71 9.50 9.61 0.1M
2023-05-30 9.75 9.80 9.66 9.71 0.0M
2023-05-26 9.76 9.79 9.72 9.77 0.1M
2023-05-25 9.65 9.86 9.62 9.86 0.1M
2023-05-24 9.48 9.98 9.48 9.82 0.0M
2023-05-23 9.96 10.11 9.80 9.97 0.5M
2023-05-22 10.21 10.23 10.21 10.23 0.1M
2023-05-19 10.05 10.19 10.05 10.11 0.0M
2023-05-18 9.94 10.12 9.94 10.02 0.0M
2023-05-17 10.13 10.14 9.94 10.14 0.0M
2023-05-16 10.29 10.49 10.29 10.29 0.0M
2023-05-15 10.45 10.54 10.29 10.45 0.0M
2023-05-12 10.16 10.21 10.13 10.13 0.0M
2023-05-11 10.49 10.49 10.29 10.29 0.0M
2023-05-10 10.19 10.40 10.19 10.31 0.0M
2023-05-09 10.11 10.40 10.11 10.28 0.6M
2023-05-08 10.67 10.72 10.51 10.60 0.0M
2023-05-05 10.37 10.53 10.17 10.37 0.0M
2023-05-04 10.54 10.90 10.54 10.72 0.0M
2023-05-03 10.77 10.95 10.72 10.95 0.0M
2023-05-02 10.81 10.81 10.64 10.72 0.0M
2023-05-01 11.02 11.02 10.58 10.74 0.0M
2023-04-28 10.86 10.91 10.70 10.85 0.0M
2023-04-27 10.86 10.92 10.65 10.88 0.1M
2023-04-26 10.70 10.74 10.54 10.72 0.0M
2023-04-25 10.50 10.50 10.35 10.46 0.0M
2023-04-24 10.51 10.58 10.45 10.51 0.0M
2023-04-21 10.53 10.73 10.37 10.62 0.0M
2023-04-20 10.64 10.69 10.48 10.64 0.0M
2023-04-19 10.75 10.89 10.75 10.78 0.1M
2023-04-18 10.87 10.98 10.77 10.81 0.0M
2023-04-17 10.94 10.94 10.77 10.87 0.3M
2023-04-14 10.73 10.77 10.57 10.73 0.0M
2023-04-13 10.84 10.84 10.64 10.64 0.0M
2023-04-12 10.88 10.99 10.73 10.87 0.0M
2023-04-11 10.69 10.80 10.58 10.69 0.0M
2023-04-10 10.63 10.79 10.53 10.79 0.0M
2023-04-06 10.61 10.80 10.51 10.65 0.2M
2023-04-05 10.72 10.88 10.38 10.38 0.0M
2023-04-04 10.71 10.75 10.48 10.66 0.0M
2023-04-03 10.79 10.79 10.51 10.65 0.0M
2023-03-31 10.56 10.72 10.35 10.47 0.0M
2023-03-30 10.63 10.83 10.63 10.69 0.0M
2023-03-29 10.57 10.70 10.44 10.57 0.0M
2023-03-28 10.52 10.71 10.36 10.48 0.3M
2023-03-27 10.29 10.41 10.22 10.26 0.0M
2023-03-24 10.31 10.38 10.24 10.31 0.0M
2023-03-23 10.33 10.35 10.27 10.27 0.0M
2023-03-22 10.31 10.37 10.26 10.26 0.0M
2023-03-21 9.96 10.05 9.82 9.82 0.0M
2023-03-20 9.65 9.79 9.60 9.71 0.0M
2023-03-17 9.95 9.99 9.79 9.97 0.0M
2023-03-16 9.66 9.81 9.52 9.52 0.0M
2023-03-15 9.99 10.03 9.88 10.03 0.1M
2023-03-14 10.37 10.46 10.27 10.38 0.0M
2023-03-13 10.60 10.82 10.44 10.60 0.0M
2023-03-10 10.25 10.46 10.25 10.34 0.0M
2023-03-09 10.69 11.05 10.68 10.75 0.0M
2023-03-08 10.82 10.92 10.66 10.67 0.1M
2023-03-07 11.00 11.02 10.84 10.98 0.0M
2023-03-06 10.95 11.16 10.95 11.02 0.0M
2023-03-03 10.99 11.09 10.91 10.91 0.0M
2023-03-02 10.98 11.11 10.90 11.01 0.1M
2023-03-01 10.98 10.98 10.78 10.86 0.1M
2023-02-28 10.65 10.65 10.55 10.64 0.5M
2023-02-27 10.51 10.61 10.41 10.51 0.0M
2023-02-24 10.25 10.35 10.14 10.19 0.0M
2023-02-23 10.38 10.48 10.27 10.29 0.0M
2023-02-22 10.57 10.57 10.40 10.50 0.0M
2023-02-21 10.52 10.52 10.39 10.51 0.4M
2023-02-17 10.67 10.77 10.55 10.65 0.1M
2023-02-16 10.79 10.95 10.68 10.95 0.0M
2023-02-15 10.59 10.82 10.59 10.79 0.0M
2023-02-14 10.97 11.12 10.82 10.97 0.0M
2023-02-13 11.01 11.01 11.01 11.01 0.0M
2023-02-10 10.96 11.07 10.91 11.02 0.0M
2023-02-09 11.20 11.31 11.00 11.10 0.1M
2023-02-08 10.91 10.91 10.76 10.87 0.0M
2023-02-07 10.86 10.95 10.84 10.84 0.0M
2023-02-06 10.87 10.97 10.77 10.84 0.0M
2023-02-03 10.83 10.96 10.72 10.77 0.0M
2023-02-02 11.23 11.23 10.77 10.91 0.0M
2023-02-01 11.09 11.28 10.95 11.28 0.0M
2023-01-31 11.30 11.30 11.20 11.28 0.0M
2023-01-30 11.44 11.56 11.33 11.40 0.0M
2023-01-27 11.48 11.48 11.26 11.36 0.1M
2023-01-26 11.50 11.61 11.36 11.59 0.3M
2023-01-25 11.28 11.38 11.08 11.32 0.0M
2023-01-24 11.29 11.43 11.08 11.37 0.0M
2023-01-23 11.29 11.49 10.94 10.94 0.0M
2023-01-20 11.22 11.37 11.09 11.37 0.3M
2023-01-19 11.15 11.33 11.05 11.19 0.0M
2023-01-18 11.11 11.17 10.92 11.03 0.0M
2023-01-17 10.97 11.04 10.96 10.97 0.0M
2023-01-13 11.24 11.40 11.05 11.24 0.0M
2023-01-12 11.35 11.38 11.22 11.38 0.0M
2023-01-11 10.84 11.12 10.84 11.11 0.0M
2023-01-10 11.44 11.44 10.92 11.08 0.4M
2023-01-09 11.33 11.47 11.25 11.25 0.5M
2023-01-06 11.17 11.60 11.03 11.17 0.0M
2023-01-05 11.38 11.54 11.26 11.38 0.0M
2023-01-04 11.84 12.00 11.41 11.63 0.0M
2023-01-03 11.45 11.50 11.00 11.30 0.1M