A-Living Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.410 | 3.410 | 3.280 | 3.360 | 3.042 | 8,683,000 |
| 2024-05-10 | 3.200 | 3.390 | 3.180 | 3.380 | 3.060 | 24,226,500 |
| 2024-05-09 | 3.050 | 3.220 | 3.050 | 3.160 | 2.861 | 11,803,150 |
| 2024-05-08 | 3.230 | 3.230 | 3.030 | 3.050 | 2.761 | 8,274,250 |
| 2024-05-07 | 3.190 | 3.240 | 3.120 | 3.190 | 2.888 | 12,730,750 |
| 2024-05-06 | 3.260 | 3.300 | 3.160 | 3.190 | 2.888 | 16,197,000 |
| 2024-05-03 | 3.400 | 3.400 | 3.250 | 3.340 | 3.024 | 3,604,750 |
| 2024-05-02 | 2.990 | 3.320 | 2.980 | 3.300 | 2.987 | 8,113,750 |
| 2024-04-30 | 3.170 | 3.170 | 2.920 | 3.000 | 2.716 | 26,616,539 |
| 2024-04-29 | 2.970 | 3.260 | 2.960 | 3.130 | 2.833 | 29,786,289 |
| 2024-04-26 | 2.800 | 2.990 | 2.770 | 2.960 | 2.680 | 13,349,450 |
| 2024-04-25 | 2.620 | 2.860 | 2.610 | 2.770 | 2.508 | 19,342,930 |
| 2024-04-24 | 2.510 | 2.640 | 2.500 | 2.640 | 2.390 | 14,382,750 |
| 2024-04-23 | 2.530 | 2.550 | 2.470 | 2.490 | 2.254 | 7,948,750 |
| 2024-04-22 | 2.500 | 2.570 | 2.410 | 2.520 | 2.281 | 22,390,250 |
| 2024-04-19 | 2.530 | 2.530 | 2.460 | 2.490 | 2.254 | 21,183,250 |
| 2024-04-18 | 2.610 | 2.630 | 2.510 | 2.520 | 2.281 | 25,896,500 |
| 2024-04-17 | 2.620 | 2.690 | 2.590 | 2.590 | 2.345 | 11,741,750 |
| 2024-04-16 | 2.720 | 2.720 | 2.540 | 2.620 | 2.372 | 24,513,000 |
| 2024-04-15 | 2.820 | 2.820 | 2.700 | 2.720 | 2.462 | 15,709,000 |
| 2024-04-12 | 2.990 | 3.140 | 2.810 | 2.820 | 2.553 | 28,976,770 |
| 2024-04-11 | 3.030 | 3.030 | 2.940 | 2.990 | 2.707 | 7,188,750 |
| 2024-04-10 | 3.020 | 3.200 | 2.980 | 3.040 | 2.752 | 33,192,750 |
| 2024-04-09 | 2.970 | 3.040 | 2.970 | 3.010 | 2.725 | 7,290,604 |
| 2024-04-08 | 2.910 | 3.020 | 2.880 | 2.970 | 2.689 | 10,148,250 |
| 2024-04-05 | 3.000 | 3.000 | 2.860 | 2.880 | 2.607 | 2,332,500 |
| 2024-04-03 | 3.060 | 3.120 | 2.990 | 2.990 | 2.707 | 7,392,750 |
| 2024-04-02 | 3.050 | 3.080 | 2.950 | 3.040 | 2.752 | 11,317,250 |
| 2024-03-28 | 3.030 | 3.120 | 3.000 | 3.070 | 2.779 | 11,634,500 |
| 2024-03-27 | 3.260 | 3.270 | 3.030 | 3.050 | 2.761 | 20,852,500 |
| 2024-03-26 | 3.270 | 3.350 | 3.240 | 3.260 | 2.951 | 14,753,000 |
| 2024-03-25 | 3.170 | 3.400 | 3.130 | 3.360 | 3.042 | 12,004,750 |
| 2024-03-22 | 3.270 | 3.270 | 3.120 | 3.170 | 2.870 | 8,311,500 |
| 2024-03-21 | 3.240 | 3.330 | 3.240 | 3.250 | 2.942 | 10,568,740 |
| 2024-03-20 | 3.260 | 3.260 | 3.210 | 3.220 | 2.915 | 4,749,000 |
| 2024-03-19 | 3.340 | 3.340 | 3.220 | 3.230 | 2.924 | 9,170,002 |
| 2024-03-18 | 3.360 | 3.370 | 3.320 | 3.320 | 3.005 | 10,035,970 |
| 2024-03-15 | 3.400 | 3.420 | 3.330 | 3.390 | 3.069 | 11,896,180 |
| 2024-03-14 | 3.460 | 3.490 | 3.400 | 3.410 | 3.087 | 8,466,760 |
| 2024-03-13 | 3.530 | 3.540 | 3.410 | 3.440 | 3.114 | 9,911,992 |
| 2024-03-12 | 3.450 | 3.620 | 3.410 | 3.530 | 3.196 | 23,723,250 |
| 2024-03-11 | 3.540 | 3.550 | 3.280 | 3.460 | 3.132 | 44,035,000 |
| 2024-03-08 | 3.800 | 3.870 | 3.750 | 3.810 | 3.449 | 4,700,875 |
| 2024-03-07 | 3.910 | 3.960 | 3.760 | 3.780 | 3.422 | 5,811,250 |
| 2024-03-06 | 3.780 | 3.990 | 3.780 | 3.930 | 3.558 | 6,842,000 |
| 2024-03-05 | 3.860 | 3.870 | 3.760 | 3.820 | 3.458 | 8,174,000 |
| 2024-03-04 | 4.030 | 4.040 | 3.870 | 3.900 | 3.531 | 9,752,000 |
| 2024-03-01 | 4.020 | 4.100 | 3.950 | 4.020 | 3.639 | 7,883,400 |
| 2024-02-29 | 3.920 | 4.120 | 3.900 | 4.020 | 3.639 | 10,702,200 |
| 2024-02-28 | 4.120 | 4.190 | 3.910 | 3.920 | 3.549 | 16,462,000 |
| 2024-02-27 | 4.120 | 4.230 | 4.020 | 4.190 | 3.793 | 15,720,480 |
| 2024-02-26 | 3.650 | 4.180 | 3.630 | 4.070 | 3.684 | 38,706,754 |
| 2024-02-23 | 3.540 | 3.680 | 3.520 | 3.660 | 3.313 | 13,663,630 |
| 2024-02-22 | 3.420 | 3.540 | 3.330 | 3.540 | 3.205 | 9,087,250 |
| 2024-02-21 | 3.290 | 3.470 | 3.220 | 3.380 | 3.060 | 10,788,490 |
| 2024-02-20 | 3.270 | 3.320 | 3.220 | 3.280 | 2.969 | 5,890,120 |
| 2024-02-19 | 3.340 | 3.360 | 3.220 | 3.260 | 2.951 | 10,144,360 |
| 2024-02-16 | 3.120 | 3.420 | 3.100 | 3.400 | 3.078 | 5,706,500 |
| 2024-02-15 | 3.180 | 3.180 | 2.960 | 3.100 | 2.806 | 2,112,250 |
| 2024-02-14 | 3.050 | 3.130 | 2.970 | 3.120 | 2.824 | 2,675,500 |
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.