A-Living Services Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.610	2.700	2.560	2.590	2.393	7,040,500
2024-08-07	2.640	2.660	2.600	2.620	2.421	4,890,750
2024-08-06	2.610	2.690	2.600	2.660	2.458	2,663,500
2024-08-05	2.620	2.680	2.580	2.610	2.412	5,415,500
2024-08-02	2.670	2.690	2.610	2.630	2.430	2,601,000
2024-08-01	2.720	2.740	2.660	2.670	2.467	2,043,750
2024-07-31	2.670	2.730	2.640	2.710	2.504	2,353,500
2024-07-30	2.660	2.660	2.610	2.610	2.412	6,250,000
2024-07-29	2.680	2.710	2.650	2.660	2.458	3,167,901
2024-07-26	2.660	2.690	2.630	2.650	2.449	5,432,000
2024-07-25	2.680	2.690	2.630	2.640	2.439	4,185,250
2024-07-24	2.730	2.740	2.680	2.680	2.476	4,478,750
2024-07-23	2.730	2.750	2.690	2.710	2.504	4,351,500
2024-07-22	2.760	2.760	2.690	2.710	2.504	3,120,689
2024-07-19	2.840	2.840	2.740	2.740	2.532	4,960,000
2024-07-18	2.840	2.870	2.770	2.860	2.643	3,863,500
2024-07-17	2.830	2.870	2.820	2.840	2.624	2,976,500
2024-07-16	2.850	2.870	2.800	2.800	2.587	6,445,750
2024-07-15	2.920	2.920	2.820	2.840	2.624	5,296,000
2024-07-12	2.840	3.010	2.840	2.910	2.689	16,147,750
2024-07-11	2.720	2.850	2.720	2.830	2.615	6,852,750
2024-07-10	2.700	2.730	2.680	2.690	2.486	4,856,000
2024-07-09	2.700	2.730	2.670	2.690	2.486	8,479,750
2024-07-08	2.800	2.800	2.690	2.700	2.495	9,889,970
2024-07-05	2.870	2.870	2.770	2.800	2.587	3,146,945
2024-07-04	2.910	2.910	2.820	2.840	2.624	6,812,500
2024-07-03	2.800	2.920	2.790	2.900	2.680	9,073,380
2024-07-02	2.870	2.930	2.790	2.790	2.578	9,206,275
2024-06-28	2.800	2.850	2.780	2.800	2.587	5,231,305
2024-06-27	2.920	2.920	2.790	2.790	2.578	5,231,062
2024-06-26	2.910	2.910	2.840	2.890	2.670	4,157,500
2024-06-25	2.910	2.970	2.870	2.880	2.661	3,620,295
2024-06-24	2.920	2.920	2.840	2.900	2.680	7,663,000
2024-06-21	2.970	2.970	2.880	2.900	2.680	9,964,750
2024-06-20	3.060	3.060	2.930	2.950	2.726	15,057,750
2024-06-19	3.020	3.080	3.010	3.050	2.818	5,511,500
2024-06-18	3.030	3.050	2.960	2.990	2.763	4,183,000
2024-06-17	3.060	3.070	3.000	3.010	2.781	6,637,500
2024-06-14	3.000	3.160	2.980	3.100	2.864	8,316,750
2024-06-13	3.030	3.060	2.980	3.010	2.781	8,126,000
2024-06-12	3.080	3.080	3.000	3.000	2.772	6,114,250
2024-06-11	3.220	3.220	3.040	3.060	2.827	7,099,750
2024-06-07	3.200	3.280	3.140	3.170	2.929	7,023,550
2024-06-06	3.240	3.280	3.110	3.170	2.929	7,584,000
2024-06-05	3.300	3.320	3.200	3.200	2.957	4,605,000
2024-06-04	3.230	3.320	3.140	3.290	3.040	11,634,500
2024-06-03	3.140	3.220	3.110	3.200	2.957	9,890,750
2024-05-31	3.200	3.270	3.110	3.110	2.874	9,214,345
2024-05-30	3.360	3.360	3.130	3.250	2.942	13,411,040
2024-05-29	3.460	3.520	3.340	3.360	3.042	8,647,650
2024-05-28	3.530	3.600	3.430	3.460	3.132	8,517,500
2024-05-27	3.550	3.580	3.380	3.500	3.168	10,878,750
2024-05-24	3.690	3.720	3.480	3.500	3.168	23,587,750
2024-05-23	3.940	3.940	3.710	3.720	3.368	14,700,000
2024-05-22	3.830	4.190	3.800	3.960	3.585	29,982,000
2024-05-21	4.020	4.120	3.800	3.810	3.449	23,418,000
2024-05-20	4.000	4.170	3.890	4.020	3.639	37,971,000
2024-05-17	3.600	4.020	3.480	3.960	3.585	56,528,246
2024-05-16	3.310	3.520	3.260	3.520	3.187	30,110,250
2024-05-14	3.330	3.450	3.190	3.210	2.906	16,849,490

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0688 HKD
2025-11-27	0.0678 HKD
2025-05-30	0.0327 HKD
2024-12-12	0.0325 HKD
2024-05-31	0.0659 HKD
2023-12-12	0.0275 HKD
2022-06-21	0.4785 HKD
2021-05-27	0.3982 HKD
2020-05-19	0.2461 HKD
2019-05-30	0.1706 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.