AIA

81299
🏛️ hong-kong →
66.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.80 65.05 64.75 64.80 0.0K
09:35 64.75 64.85 64.65 64.85 0.0K
09:40 65.00 65.25 65.00 65.25 0.0K
09:45 65.25 65.30 65.25 65.25 0.0K
09:55 65.20 65.25 65.10 65.20 0.0K
10:00 65.15 65.20 65.10 65.10 0.0K
10:05 65.05 65.15 65.05 65.10 0.0K
10:10 65.15 65.25 65.10 65.20 0.0K
10:15 65.25 65.25 65.10 65.10 0.0K
10:20 65.20 65.20 65.15 65.20 0.0K
10:25 65.25 65.35 65.25 65.35 0.0K
10:30 65.45 65.45 65.45 65.45 0.0K
10:35 65.30 65.40 65.30 65.40 0.0K
10:40 65.35 65.35 65.35 65.35 0.0K
10:45 65.35 65.45 65.35 65.45 0.0K
10:50 65.40 65.40 65.30 65.35 0.0K
11:00 65.40 65.45 65.40 65.45 0.0K
11:05 65.40 65.40 65.40 65.40 1.0K
11:10 65.35 65.35 65.35 65.35 0.0K
11:15 65.35 65.40 65.35 65.40 0.0K
11:25 65.35 65.35 65.35 65.35 0.0K
11:35 65.30 65.50 65.30 65.50 0.0K
11:40 65.45 65.55 65.45 65.55 0.0K
11:45 65.60 65.60 65.50 65.50 0.0K
11:50 65.45 65.50 65.45 65.50 0.0K
11:55 65.45 65.50 65.45 65.50 0.0K
12:30 65.45 65.45 65.40 65.40 0.0K
13:00 65.45 65.55 65.40 65.50 0.0K
13:05 65.55 65.55 65.45 65.50 0.0K
13:10 65.60 65.70 65.60 65.70 0.0K
13:15 65.75 65.85 65.75 65.80 0.0K
13:20 65.85 66.05 65.85 65.95 0.0K
13:25 65.85 65.90 65.85 65.90 0.0K
13:30 65.85 65.85 65.85 65.85 0.0K
13:35 65.90 66.05 65.90 66.05 0.0K
13:40 66.15 66.25 66.15 66.15 0.0K
13:45 66.10 66.20 66.10 66.20 0.4K
14:00 66.15 66.20 66.15 66.20 0.0K
14:05 66.15 66.20 66.15 66.20 0.0K
14:15 66.25 66.25 66.20 66.25 0.0K
14:20 66.20 66.25 66.20 66.25 0.0K
14:25 66.30 66.30 66.20 66.20 0.0K
14:30 66.25 66.30 66.20 66.20 0.0K
14:35 66.25 66.30 66.25 66.30 0.0K
14:40 66.35 66.35 66.35 66.35 0.0K
14:45 66.30 66.30 66.20 66.20 0.0K
14:55 66.20 66.20 66.15 66.20 0.0K
15:00 66.15 66.20 66.10 66.10 0.0K
15:05 66.10 66.15 66.10 66.15 0.0K
15:10 66.10 66.10 66.10 66.10 0.0K
15:15 66.10 66.10 66.00 66.00 1.4K
15:35 66.05 66.05 66.05 66.05 0.0K
15:40 66.00 66.00 66.00 66.00 0.0K
15:45 65.95 66.00 65.95 66.00 0.0K
15:50 65.95 66.00 65.95 66.00 0.0K
15:55 66.00 66.00 66.00 66.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 65.40 66.20 65.40 66.00 0.0M
2025-09-25 65.70 66.00 65.10 65.30 0.0M
2025-09-24 64.45 64.55 64.30 64.50 0.0M
2025-09-23 66.30 66.30 65.00 64.90 0.0M
2025-09-22 65.50 65.50 65.45 65.70 0.0M
2025-09-19 66.00 66.00 65.55 65.70 0.0M
2025-09-18 67.80 67.80 66.80 66.90 0.0M
2025-09-17 67.30 68.05 67.30 68.20 0.0M
2025-09-16 69.80 69.80 67.85 67.60 0.0M
2025-09-15 69.60 69.60 68.60 68.80 0.0M
2025-09-12 69.70 70.20 69.20 69.20 0.0M
2025-09-11 69.10 69.10 69.10 69.10 0.0M
2025-09-10 69.00 69.60 69.00 69.50 0.0M
2025-09-09 67.70 68.55 67.70 68.50 0.0M
2025-09-08 66.75 66.75 66.75 66.75 0.0M
2025-09-05 65.40 65.60 65.00 65.60 0.0M
2025-09-04 66.00 66.00 66.00 65.95 0.0M
2025-09-03 67.05 67.05 66.10 66.15 0.0M
2025-09-02 66.80 66.80 66.50 66.50 0.0M
2025-09-01 67.70 67.70 67.70 67.70 0.0M
2025-08-29 66.95 67.10 66.95 67.30 0.0M
2025-08-28 65.90 66.25 65.80 66.45 0.0M
2025-08-27 67.00 67.00 66.40 66.70 0.0M
2025-08-26 67.40 67.40 67.40 67.55 0.0M
2025-08-25 67.70 68.50 67.70 68.20 0.0M
2025-08-22 67.00 67.00 66.00 66.80 0.0M
2025-08-21 66.80 67.85 66.80 67.55 0.0M
2025-08-20 67.40 68.20 67.40 68.05 0.0M
2025-08-19 69.10 69.10 68.30 68.40 0.0M
2025-08-18 69.10 69.10 68.00 68.80 0.0M
2025-08-15 68.70 68.90 67.95 69.10 0.0M
2025-08-14 70.55 70.55 70.15 70.50 0.0M
2025-08-13 68.90 69.95 68.90 69.80 0.0M
2025-08-12 67.35 67.50 67.35 67.85 0.0M
2025-08-11 67.45 67.45 67.45 67.45 0.0M
2025-08-08 67.25 67.25 67.25 67.25 0.0M
2025-08-07 67.50 68.20 67.50 68.15 0.0M
2025-08-06 67.30 67.70 67.30 67.50 0.0M
2025-08-05 67.00 67.30 67.00 67.20 0.0M
2025-08-04 65.00 65.65 65.00 65.55 0.0M
2025-08-01 67.50 67.50 65.90 65.70 0.0M
2025-07-31 67.50 67.80 66.00 67.55 0.0M
2025-07-30 68.00 68.00 68.00 68.00 0.0M
2025-07-29 68.20 68.90 68.00 68.50 0.0M
2025-07-28 66.30 68.00 66.30 67.55 0.0M
2025-07-25 64.50 64.70 64.40 64.50 0.0M
2025-07-24 65.20 65.20 64.50 64.75 0.0M
2025-07-23 64.00 64.90 63.90 64.90 0.0M
2025-07-22 63.45 63.45 63.45 63.40 0.0M
2025-07-21 62.75 63.35 62.75 63.30 0.0M
2025-07-18 62.80 62.80 62.80 62.80 0.0M
2025-07-17 62.20 62.20 61.90 61.90 0.1M
2025-07-16 63.25 63.25 62.25 62.25 0.0M
2025-07-15 62.45 62.45 62.45 63.00 0.0M
2025-07-14 63.75 63.75 62.45 62.45 0.0M
2025-07-11 62.90 64.10 62.90 63.75 0.0M
2025-07-10 62.45 62.45 62.20 62.30 0.0M
2025-07-09 62.65 62.65 62.65 62.80 0.0M
2025-07-08 63.45 63.45 62.40 62.85 0.0M
2025-07-07 62.50 62.50 62.30 62.45 0.0M
2025-07-04 63.70 63.70 62.95 63.05 0.0M
2025-07-03 65.10 65.90 65.10 65.90 0.0M
2025-07-02 67.60 67.60 64.80 64.90 0.0M
2025-06-30 64.90 64.90 64.45 64.40 0.0M
2025-06-27 65.60 66.00 65.30 65.35 0.0M
2025-06-26 64.50 64.80 64.50 64.75 0.0M
2025-06-25 64.20 65.45 64.20 65.45 0.0M
2025-06-24 64.00 65.00 64.00 64.90 0.0M
2025-06-23 62.60 62.70 62.60 62.70 0.0M
2025-06-20 61.80 62.15 61.80 61.85 0.0M
2025-06-19 62.00 62.00 61.20 61.10 0.0M
2025-06-18 62.50 62.50 62.15 62.30 0.0M
2025-06-17 62.95 63.15 62.95 63.00 0.0M
2025-06-16 63.20 63.20 62.50 62.90 0.0M
2025-06-13 63.50 63.50 63.00 63.05 0.0M
2025-06-12 63.55 63.55 63.30 63.10 0.0M
2025-06-11 64.35 65.40 64.30 64.35 0.0M
2025-06-10 63.05 63.95 63.05 63.90 0.1M
2025-06-09 62.45 63.15 62.45 63.15 0.0M
2025-06-06 62.30 63.05 61.70 61.70 0.0M
2025-06-05 61.55 61.70 60.80 61.15 0.0M
2025-06-04 60.45 60.50 60.45 60.50 0.0M
2025-06-03 61.75 61.90 61.55 61.45 0.0M
2025-06-02 60.25 60.30 60.00 60.30 0.0M
2025-05-30 60.10 60.25 59.90 60.25 0.1M
2025-05-29 58.80 59.70 58.80 59.65 0.0M
2025-05-28 59.40 59.40 58.00 58.10 0.0M
2025-05-27 59.40 60.05 59.35 59.90 0.0M
2025-05-26 59.95 59.95 58.70 59.00 0.0M
2025-05-23 60.05 60.05 59.30 59.45 0.0M
2025-05-22 60.40 60.40 59.80 60.10 0.0M
2025-05-21 61.85 61.85 60.40 60.60 0.0M
2025-05-20 61.00 62.20 61.00 61.60 0.0M
2025-05-19 60.45 60.55 60.45 60.55 0.0M
2025-05-16 60.70 60.95 60.45 60.95 0.0M
2025-05-15 61.40 61.80 60.65 60.65 0.1M
2025-05-14 58.50 60.45 58.50 60.45 0.1M
2025-05-13 58.00 58.00 57.05 57.35 0.0M
2025-05-12 58.00 59.00 58.00 58.50 0.0M
2025-05-09 57.20 57.50 57.20 57.50 0.0M
2025-05-08 56.90 57.30 56.50 56.95 0.0M
2025-05-07 58.00 58.20 57.40 57.65 0.1M
2025-05-06 58.00 58.00 56.25 55.85 0.0M
2025-05-02 55.45 55.60 55.10 55.10 0.0M
2025-04-30 53.60 54.55 53.60 54.50 0.2M
2025-04-29 50.00 51.50 50.00 51.10 0.0M
2025-04-28 51.05 51.75 50.90 51.50 0.0M
2025-04-25 52.55 52.55 51.80 51.80 0.0M
2025-04-24 53.10 53.20 52.30 52.30 0.0M
2025-04-23 52.45 52.90 52.35 52.50 0.0M
2025-04-22 51.00 51.30 51.00 51.30 0.0M
2025-04-17 50.55 51.40 50.55 50.95 0.0M
2025-04-16 49.85 49.90 49.30 49.75 0.0M
2025-04-15 49.30 49.70 49.30 49.70 0.1M
2025-04-14 49.20 49.50 48.70 49.15 0.1M
2025-04-11 46.90 47.75 46.00 47.40 0.1M
2025-04-10 47.35 49.10 47.35 48.00 0.1M
2025-04-09 48.80 48.80 46.95 47.35 0.2M
2025-04-08 51.25 51.25 49.45 50.25 0.1M
2025-04-07 54.00 54.00 49.70 49.65 0.2M
2025-04-03 55.60 56.00 55.55 56.00 0.0M
2025-04-02 55.30 56.40 55.30 56.25 0.0M
2025-04-01 55.50 56.00 55.50 55.70 0.1M
2025-03-31 55.00 55.00 54.45 54.80 0.1M
2025-03-28 56.05 56.05 55.75 55.75 0.0M
2025-03-27 55.85 56.50 55.50 56.10 0.0M
2025-03-26 55.00 55.30 54.75 55.05 0.0M
2025-03-25 56.10 56.10 54.65 54.75 0.0M
2025-03-24 55.60 55.65 55.50 55.90 0.0M
2025-03-21 57.80 57.90 56.00 56.40 0.1M
2025-03-20 59.00 59.00 57.50 57.65 0.0M
2025-03-19 58.50 58.90 58.40 58.90 0.0M
2025-03-18 59.35 59.60 57.70 58.00 0.0M
2025-03-17 58.50 59.35 57.85 57.85 0.0M
2025-03-14 57.80 57.80 56.20 57.00 0.1M
2025-03-13 58.70 59.20 58.10 58.55 0.0M
2025-03-12 59.80 59.90 58.95 59.35 0.0M
2025-03-11 58.65 59.35 57.65 59.30 0.0M
2025-03-10 59.60 60.15 58.30 58.65 0.0M
2025-03-07 59.60 59.90 59.00 59.10 0.0M
2025-03-06 58.60 59.60 58.60 59.45 0.1M
2025-03-05 56.80 57.70 56.50 57.05 0.0M
2025-03-04 55.75 56.35 55.70 56.00 0.0M
2025-03-03 55.95 55.95 55.20 55.35 0.0M
2025-02-28 56.80 56.80 55.30 55.45 0.0M
2025-02-27 56.00 57.20 56.00 56.80 0.0M
2025-02-26 54.90 56.05 54.90 55.65 0.1M
2025-02-25 53.15 53.70 53.00 53.65 0.0M
2025-02-24 53.80 55.25 53.80 54.65 0.1M
2025-02-21 52.50 54.05 52.40 54.05 0.1M
2025-02-20 52.30 52.30 51.60 51.60 0.1M
2025-02-19 51.85 52.40 51.85 52.30 0.0M
2025-02-18 52.35 52.35 51.75 51.85 0.0M
2025-02-17 52.55 52.60 51.40 51.50 0.0M
2025-02-14 52.20 52.75 52.00 52.50 0.1M
2025-02-13 49.35 52.00 49.35 50.70 0.1M
2025-02-12 48.00 49.20 48.00 48.60 0.1M
2025-02-11 49.25 49.30 48.05 48.35 0.1M
2025-02-10 49.30 50.15 49.05 49.60 0.1M
2025-02-07 49.45 50.00 49.45 49.80 0.0M
2025-02-06 49.05 49.80 48.80 49.80 0.0M
2025-02-05 50.40 50.40 49.50 49.55 0.0M
2025-02-04 50.75 51.20 49.95 50.60 0.0M
2025-02-03 49.55 50.40 49.45 50.40 0.0M
2025-01-28 50.95 50.95 50.95 50.95 0.0M
2025-01-27 50.30 50.40 50.15 50.30 0.0M
2025-01-24 50.85 51.20 50.80 50.85 0.0M
2025-01-23 51.00 51.00 50.50 50.65 0.0M
2025-01-22 51.60 51.60 51.15 51.20 0.0M
2025-01-21 51.20 52.10 51.20 52.10 0.0M
2025-01-20 51.90 52.30 51.90 51.75 0.0M
2025-01-17 51.60 51.60 51.50 51.40 0.0M
2025-01-16 50.85 51.50 50.85 51.10 0.0M
2025-01-15 49.30 50.25 49.30 50.05 0.0M
2025-01-14 49.20 49.50 49.00 49.90 0.0M
2025-01-13 48.60 48.90 48.20 49.25 0.0M
2025-01-10 49.80 49.80 49.40 49.75 0.0M
2025-01-09 50.50 50.50 50.15 50.15 0.0M
2025-01-08 51.25 51.25 50.75 50.90 0.0M
2025-01-07 52.20 52.30 51.25 51.50 0.0M
2025-01-06 52.15 52.15 52.15 52.15 0.0M
2025-01-03 52.40 52.50 52.30 52.35 0.0M
2025-01-02 52.20 52.20 51.80 51.85 0.0M