Aia Group (1299)

1299
🏛️ Hong Kong →
71.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 79.90 79.90 78.40 78.60 7.6M
2021-12-30 80.00 80.10 78.55 79.15 12.0M
2021-12-29 79.55 79.55 78.80 79.30 7.2M
2021-12-28 78.40 79.40 78.15 79.40 12.2M
2021-12-24 78.60 79.10 78.45 78.80 8.0M
2021-12-23 78.55 79.25 78.10 78.60 14.8M
2021-12-22 78.45 78.70 77.90 78.35 12.2M
2021-12-21 78.60 78.90 77.40 77.95 17.1M
2021-12-20 79.00 79.45 77.70 78.20 18.6M
2021-12-17 80.05 80.20 79.55 79.65 17.8M
2021-12-16 80.50 80.50 79.50 80.00 18.9M
2021-12-15 80.00 80.75 79.20 79.55 19.4M
2021-12-14 79.65 80.90 79.65 79.95 13.9M
2021-12-13 82.90 83.00 81.20 81.20 18.4M
2021-12-10 81.70 82.55 81.70 81.80 15.0M
2021-12-09 83.80 83.90 82.50 82.90 16.5M
2021-12-08 82.85 83.50 82.50 83.20 20.6M
2021-12-07 81.25 82.20 81.00 82.10 25.4M
2021-12-06 79.00 81.25 79.00 80.65 28.4M
2021-12-03 82.00 82.00 79.65 81.30 32.3M
2021-12-02 82.95 83.00 82.30 82.85 17.3M
2021-12-01 83.00 83.15 82.20 82.40 25.6M
2021-11-30 83.90 84.85 81.60 82.05 32.1M
2021-11-29 83.95 85.30 83.70 83.90 21.2M
2021-11-26 86.45 86.65 84.50 84.60 20.7M
2021-11-25 88.50 88.50 87.00 87.50 14.0M
2021-11-24 86.50 88.75 86.00 87.60 25.1M
2021-11-23 85.20 86.20 85.00 85.35 12.4M
2021-11-22 86.00 86.45 85.45 85.60 20.8M
2021-11-19 83.80 84.60 83.60 84.60 13.3M
2021-11-18 84.85 85.95 84.60 84.95 19.8M
2021-11-17 85.80 85.80 84.40 85.30 14.9M
2021-11-16 85.40 86.45 85.40 85.80 19.5M
2021-11-15 84.95 85.55 84.05 85.15 34.9M
2021-11-12 82.95 84.05 82.90 83.20 30.2M
2021-11-11 83.00 83.70 81.55 82.95 41.6M
2021-11-10 83.50 84.40 81.20 82.55 47.6M
2021-11-09 86.20 86.75 85.40 85.60 19.8M
2021-11-08 85.25 87.25 85.25 86.15 19.0M
2021-11-05 86.00 87.95 85.70 86.15 28.3M
2021-11-04 86.05 86.10 84.80 85.60 18.0M
2021-11-03 86.80 87.35 85.50 86.05 21.3M
2021-11-02 89.95 89.95 88.00 88.20 12.7M
2021-11-01 88.25 88.40 86.50 87.85 16.5M
2021-10-29 88.10 88.80 87.15 87.85 24.2M
2021-10-28 88.70 89.85 88.00 89.55 15.1M
2021-10-27 89.00 89.65 88.25 88.80 15.0M
2021-10-26 91.10 91.10 89.75 90.25 9.8M
2021-10-25 89.90 91.40 89.05 90.95 17.1M
2021-10-22 89.70 90.10 88.70 89.40 12.9M
2021-10-21 91.10 91.10 89.00 89.70 16.9M
2021-10-20 92.00 92.00 89.75 90.70 18.0M
2021-10-19 88.00 91.00 87.90 89.45 19.1M
2021-10-18 88.50 88.50 86.70 87.45 21.8M
2021-10-15 89.15 89.40 87.00 87.80 32.9M
2021-10-12 87.40 88.25 86.60 87.50 14.9M
2021-10-11 90.00 90.30 88.55 88.65 18.6M
2021-10-08 91.75 91.75 89.60 90.00 14.4M
2021-10-07 91.00 91.40 89.55 90.30 11.8M
2021-10-06 90.05 90.60 88.70 89.45 14.8M
2021-10-05 89.00 90.30 87.90 89.95 21.5M
2021-10-04 91.80 91.80 87.00 88.20 26.1M
2021-09-30 91.35 91.35 88.85 89.95 28.2M
2021-09-29 87.00 89.70 86.00 89.05 31.7M
2021-09-28 86.80 87.70 85.35 86.40 25.7M
2021-09-27 86.15 87.40 85.60 86.80 25.5M
2021-09-24 88.40 88.75 86.20 86.50 30.7M
2021-09-23 92.00 92.00 87.05 88.40 45.7M
2021-09-21 85.00 88.80 84.35 88.75 43.7M
2021-09-20 86.85 86.85 82.15 83.75 34.5M
2021-09-17 87.65 88.20 86.05 88.10 41.2M
2021-09-16 88.80 89.45 87.75 88.10 28.4M
2021-09-15 93.10 94.20 89.85 90.00 34.2M
2021-09-14 94.85 95.75 93.55 93.65 15.2M
2021-09-13 94.75 95.30 93.75 94.25 12.5M
2021-09-10 94.15 95.35 93.60 95.30 15.9M
2021-09-09 94.00 94.30 92.65 93.35 16.5M
2021-09-08 95.75 95.80 93.80 94.65 21.3M
2021-09-07 94.80 95.10 93.70 94.95 11.9M
2021-09-06 93.00 95.00 92.55 94.80 18.3M
2021-09-03 93.95 93.95 92.70 92.70 26.8M
2021-09-02 92.05 93.40 91.55 92.65 21.3M
2021-09-01 92.95 93.80 91.40 93.80 20.8M
2021-08-31 93.90 93.90 91.00 92.95 32.0M
2021-08-30 95.60 95.60 93.10 93.90 17.1M
2021-08-27 93.30 95.25 93.30 95.25 17.7M
2021-08-26 94.80 94.95 93.50 93.95 13.6M
2021-08-25 95.60 95.85 94.50 95.40 11.9M
2021-08-24 95.75 95.75 94.35 95.60 18.3M
2021-08-23 95.60 97.75 95.60 95.75 17.2M
2021-08-20 98.15 98.45 95.00 95.60 18.0M
2021-08-19 97.50 97.95 96.30 97.65 19.7M
2021-08-18 98.00 98.60 97.00 97.50 30.2M
2021-08-17 96.50 97.90 95.85 96.95 43.3M
2021-08-16 93.80 94.80 93.20 94.00 24.0M
2021-08-13 90.60 93.00 90.35 92.85 16.9M
2021-08-12 93.45 93.70 91.35 91.55 15.7M
2021-08-11 93.20 94.20 93.05 93.65 9.2M
2021-08-10 94.00 94.00 92.10 93.20 12.3M
2021-08-09 92.10 94.35 92.05 93.15 13.4M
2021-08-06 91.70 92.35 90.85 92.10 10.8M
2021-08-05 92.10 93.00 91.70 91.90 13.8M
2021-08-04 92.80 94.20 92.60 92.60 15.2M
2021-08-03 93.00 93.65 91.80 92.80 15.0M
2021-08-02 93.80 93.80 91.65 92.70 16.6M
2021-07-30 94.50 94.75 92.55 93.10 32.1M
2021-07-29 92.75 92.75 90.25 92.05 42.7M
2021-07-28 88.45 89.25 85.40 88.60 60.8M
2021-07-27 92.50 93.80 88.30 89.25 43.7M
2021-07-26 93.00 94.35 92.65 92.85 25.9M
2021-07-23 95.40 95.70 94.40 94.90 8.9M
2021-07-22 94.40 96.50 93.80 96.00 20.9M
2021-07-21 94.00 94.30 92.40 93.70 12.8M
2021-07-20 92.75 93.65 92.30 93.20 13.8M
2021-07-19 96.05 96.05 92.80 93.00 22.6M
2021-07-16 96.35 96.85 95.35 96.15 14.6M
2021-07-15 96.00 97.25 95.60 96.05 16.8M
2021-07-14 97.00 97.00 95.00 95.25 13.0M
2021-07-13 94.80 97.35 94.55 97.00 19.1M
2021-07-12 95.10 95.55 93.15 94.10 13.8M
2021-07-09 95.00 95.90 94.20 94.55 17.5M
2021-07-08 97.55 97.55 93.60 94.20 20.9M
2021-07-07 96.15 97.00 95.50 97.00 14.2M
2021-07-06 96.85 97.65 96.20 96.55 12.0M
2021-07-05 95.00 97.20 94.25 96.75 12.4M
2021-07-02 97.20 97.30 95.05 95.80 23.9M
2021-06-30 97.55 97.80 96.50 96.50 22.9M
2021-06-29 96.55 96.55 95.50 95.70 14.3M
2021-06-28 97.60 97.80 95.20 95.80 15.2M
2021-06-25 98.50 98.50 96.95 97.15 14.4M
2021-06-24 97.20 97.70 96.00 97.15 22.6M
2021-06-23 95.80 96.80 94.35 96.55 25.8M
2021-06-22 94.50 94.50 93.00 93.75 16.4M
2021-06-21 94.20 94.40 92.10 93.70 23.4M
2021-06-18 94.40 96.15 94.15 95.20 25.9M
2021-06-17 94.55 95.75 94.40 95.20 14.5M
2021-06-16 95.10 95.60 94.70 95.10 17.6M
2021-06-15 95.60 95.60 93.50 93.95 27.4M
2021-06-11 95.80 96.30 95.50 95.60 18.7M
2021-06-10 96.50 96.95 95.60 95.60 17.3M
2021-06-09 97.15 97.60 96.25 96.35 14.8M
2021-06-08 97.95 98.75 96.55 97.00 19.0M
2021-06-07 97.95 97.95 96.60 97.35 32.8M
2021-06-04 97.85 98.70 97.05 97.95 52.9M
2021-06-03 99.70 100.50 97.35 97.55 25.5M
2021-06-02 98.45 99.35 98.45 99.15 24.4M
2021-06-01 99.20 100.80 97.65 100.40 24.4M
2021-05-31 102.50 102.60 98.60 99.20 35.6M
2021-05-28 103.00 103.70 101.80 103.20 25.3M
2021-05-27 101.00 103.60 100.70 102.20 28.7M
2021-05-26 102.40 103.10 101.00 102.40 16.2M
2021-05-25 100.50 103.30 100.30 101.80 17.3M
2021-05-24 101.70 102.00 100.10 101.50 13.5M
2021-05-21 102.40 102.50 100.00 101.70 15.5M
2021-05-20 103.70 103.70 101.10 101.60 29.4M
2021-05-18 104.50 104.80 103.40 103.70 14.7M
2021-05-17 103.90 104.70 102.70 102.90 23.4M
2021-05-14 99.60 103.00 99.25 102.20 34.8M
2021-05-13 96.85 97.20 95.90 96.15 18.9M
2021-05-12 98.35 98.55 96.40 97.65 22.2M
2021-05-11 101.40 102.00 98.30 98.70 23.7M
2021-05-10 102.00 102.20 100.60 101.90 13.5M
2021-05-07 99.70 102.00 99.60 101.50 19.2M
2021-05-06 98.00 99.25 97.85 99.25 17.2M
2021-05-05 97.55 98.40 96.60 97.10 14.2M
2021-05-04 98.70 98.70 96.95 97.95 14.9M
2021-05-03 99.10 99.40 96.10 96.35 17.2M
2021-04-30 103.50 103.50 98.85 98.90 26.6M
2021-04-29 100.70 104.00 99.95 103.50 34.9M
2021-04-28 99.70 99.80 98.80 99.80 15.4M
2021-04-27 99.90 99.90 98.95 99.55 13.9M
2021-04-26 98.00 99.70 97.15 99.00 19.1M
2021-04-23 97.00 98.30 96.70 97.85 15.6M
2021-04-22 95.90 97.15 95.90 96.75 14.8M
2021-04-21 95.95 96.65 95.45 95.90 17.2M
2021-04-20 97.00 98.55 96.75 98.05 13.5M
2021-04-19 98.60 99.80 97.90 98.00 13.5M
2021-04-16 99.40 100.10 98.30 98.95 14.2M
2021-04-15 98.90 100.30 98.65 99.85 18.0M
2021-04-14 99.90 100.80 98.75 98.90 16.3M
2021-04-13 97.00 100.30 96.75 99.30 23.1M
2021-04-12 97.25 97.65 95.40 96.20 15.8M
2021-04-09 100.50 100.50 97.30 97.80 19.2M
2021-04-08 96.15 99.10 94.25 99.10 40.1M
2021-04-07 95.90 95.90 93.30 93.35 26.0M
2021-04-01 92.95 95.05 92.95 94.90 30.5M
2021-03-31 97.80 97.80 94.30 94.30 22.5M
2021-03-30 97.40 97.40 95.30 96.05 16.6M
2021-03-29 96.70 96.70 94.60 96.10 11.6M
2021-03-26 95.80 96.70 95.05 95.75 16.3M
2021-03-25 94.05 96.75 93.55 95.40 24.0M
2021-03-24 96.75 96.90 92.50 92.75 25.6M
2021-03-23 97.90 98.10 96.20 96.35 15.5M
2021-03-22 97.00 97.75 96.15 96.75 13.6M
2021-03-19 98.70 99.40 96.25 97.70 26.7M
2021-03-18 98.85 99.25 97.65 98.25 14.9M
2021-03-17 97.50 99.05 96.80 97.60 17.7M
2021-03-16 98.80 98.90 96.55 97.50 23.8M
2021-03-15 97.00 100.00 96.90 100.00 29.3M
2021-03-12 99.40 100.00 96.00 96.00 37.2M
2021-03-11 100.00 101.40 98.50 101.40 21.5M
2021-03-10 103.00 103.00 99.00 100.40 24.5M
2021-03-09 96.25 100.70 95.80 100.70 28.8M
2021-03-08 98.70 98.75 94.05 96.55 24.0M
2021-03-05 95.60 98.70 95.60 98.10 19.7M
2021-03-04 99.85 99.85 97.55 99.85 17.7M
2021-03-03 96.80 99.95 96.80 99.30 22.6M
2021-03-02 99.90 100.70 96.60 96.80 28.2M
2021-03-01 100.00 100.60 99.05 99.90 20.4M
2021-02-26 99.60 100.30 97.05 97.05 32.0M
2021-02-25 102.40 102.60 100.30 100.90 23.2M
2021-02-24 105.00 105.00 101.20 101.40 33.7M
2021-02-23 99.65 105.80 99.35 105.40 31.0M
2021-02-22 103.80 104.50 100.00 100.60 24.0M
2021-02-19 100.90 102.50 100.20 101.50 19.5M
2021-02-18 104.80 104.80 100.50 101.40 24.1M
2021-02-17 105.50 106.20 103.60 105.60 18.5M
2021-02-16 105.00 105.30 103.80 105.00 23.2M
2021-02-11 103.70 103.70 102.10 103.50 9.9M
2021-02-10 103.40 104.40 102.40 103.20 14.5M
2021-02-09 103.10 103.10 100.90 102.10 18.9M
2021-02-08 102.00 102.40 99.85 100.40 23.0M
2021-02-05 100.10 100.10 98.40 100.00 22.5M
2021-02-04 97.50 99.70 96.55 97.85 17.9M
2021-02-03 98.70 98.70 95.65 97.75 22.7M
2021-02-02 97.50 97.75 95.05 97.75 22.7M
2021-02-01 93.90 96.50 93.65 96.15 24.1M
2021-01-29 97.30 97.30 92.95 93.75 35.5M
2021-01-28 97.00 97.90 94.05 95.10 30.2M
2021-01-27 100.10 100.50 98.60 99.75 22.9M
2021-01-26 102.10 102.90 99.85 100.70 23.6M
2021-01-25 102.00 102.20 99.75 102.10 23.4M
2021-01-22 101.70 102.70 100.10 100.40 34.3M
2021-01-21 103.50 104.80 102.10 103.80 36.1M
2021-01-20 108.40 108.60 104.50 105.20 42.0M
2021-01-19 105.40 109.30 104.50 108.90 35.3M
2021-01-18 105.70 105.90 103.50 104.30 27.2M
2021-01-15 100.80 105.80 100.80 104.40 33.1M
2021-01-14 101.00 101.40 99.30 100.70 31.3M
2021-01-13 103.00 103.00 101.20 101.70 25.3M
2021-01-12 98.85 103.00 98.05 103.00 26.7M
2021-01-11 99.00 99.60 98.00 98.85 21.1M
2021-01-08 98.50 99.05 97.50 99.00 24.5M
2021-01-07 96.95 98.80 96.50 97.15 29.9M
2021-01-06 97.10 97.50 95.10 95.15 29.4M
2021-01-05 98.55 98.75 96.20 98.75 21.3M
2021-01-04 94.85 98.75 94.80 98.55 14.4M