A-Living Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.320 | 3.360 | 3.020 | 3.070 | 2.779 | 4,672,750 |
| 2024-02-08 | 3.140 | 3.270 | 3.130 | 3.260 | 2.951 | 6,808,072 |
| 2024-02-07 | 3.210 | 3.210 | 3.100 | 3.150 | 2.852 | 5,648,810 |
| 2024-02-06 | 3.060 | 3.210 | 3.000 | 3.180 | 2.879 | 8,426,750 |
| 2024-02-05 | 3.050 | 3.060 | 2.920 | 2.990 | 2.707 | 7,109,430 |
| 2024-02-02 | 3.070 | 3.160 | 2.960 | 3.030 | 2.743 | 11,228,160 |
| 2024-02-01 | 2.970 | 3.110 | 2.930 | 3.030 | 2.743 | 11,289,000 |
| 2024-01-31 | 3.030 | 3.040 | 2.940 | 3.000 | 2.716 | 8,275,436 |
| 2024-01-30 | 3.110 | 3.120 | 3.010 | 3.010 | 2.725 | 7,859,000 |
| 2024-01-29 | 3.200 | 3.280 | 3.130 | 3.140 | 2.843 | 10,310,330 |
| 2024-01-26 | 3.200 | 3.270 | 3.100 | 3.110 | 2.815 | 16,562,141 |
| 2024-01-25 | 3.120 | 3.300 | 3.010 | 3.200 | 2.897 | 22,067,949 |
| 2024-01-24 | 2.960 | 3.050 | 2.870 | 3.050 | 2.761 | 10,848,180 |
| 2024-01-23 | 2.850 | 2.960 | 2.830 | 2.880 | 2.607 | 12,162,250 |
| 2024-01-22 | 2.970 | 2.980 | 2.760 | 2.800 | 2.535 | 11,058,050 |
| 2024-01-19 | 2.960 | 3.000 | 2.870 | 2.910 | 2.634 | 10,869,500 |
| 2024-01-18 | 2.970 | 3.010 | 2.910 | 2.990 | 2.707 | 8,433,136 |
| 2024-01-17 | 3.100 | 3.110 | 2.960 | 2.960 | 2.680 | 14,470,530 |
| 2024-01-16 | 3.230 | 3.230 | 3.090 | 3.110 | 2.815 | 7,153,500 |
| 2024-01-15 | 3.300 | 3.300 | 3.170 | 3.230 | 2.924 | 7,462,295 |
| 2024-01-12 | 3.460 | 3.460 | 3.270 | 3.270 | 2.960 | 6,707,000 |
| 2024-01-11 | 3.360 | 3.480 | 3.320 | 3.420 | 3.096 | 5,142,500 |
| 2024-01-10 | 3.340 | 3.410 | 3.310 | 3.360 | 3.042 | 2,155,750 |
| 2024-01-09 | 3.340 | 3.430 | 3.330 | 3.330 | 3.015 | 3,817,000 |
| 2024-01-08 | 3.450 | 3.450 | 3.330 | 3.340 | 3.024 | 5,627,466 |
| 2024-01-05 | 3.470 | 3.550 | 3.400 | 3.420 | 3.096 | 5,699,742 |
| 2024-01-04 | 3.470 | 3.490 | 3.400 | 3.470 | 3.141 | 7,926,750 |
| 2024-01-03 | 3.460 | 3.480 | 3.360 | 3.420 | 3.096 | 7,218,750 |
| 2024-01-02 | 3.590 | 3.610 | 3.410 | 3.440 | 3.114 | 7,536,500 |
| 2023-12-29 | 3.550 | 3.600 | 3.530 | 3.580 | 3.241 | 6,935,750 |
| 2023-12-28 | 3.310 | 3.560 | 3.310 | 3.540 | 3.205 | 8,412,000 |
| 2023-12-27 | 3.240 | 3.340 | 3.180 | 3.310 | 2.996 | 8,800,000 |
| 2023-12-22 | 3.470 | 3.470 | 3.250 | 3.250 | 2.942 | 18,043,000 |
| 2023-12-21 | 3.340 | 3.450 | 3.330 | 3.440 | 3.114 | 4,309,093 |
| 2023-12-20 | 3.360 | 3.410 | 3.330 | 3.370 | 3.051 | 9,185,229 |
| 2023-12-19 | 3.510 | 3.510 | 3.260 | 3.290 | 2.978 | 16,068,000 |
| 2023-12-18 | 3.520 | 3.570 | 3.430 | 3.510 | 3.177 | 4,626,000 |
| 2023-12-15 | 3.410 | 3.590 | 3.410 | 3.520 | 3.187 | 13,050,900 |
| 2023-12-14 | 3.350 | 3.470 | 3.340 | 3.380 | 3.060 | 9,436,228 |
| 2023-12-13 | 3.420 | 3.420 | 3.270 | 3.270 | 2.960 | 13,094,750 |
| 2023-12-12 | 3.380 | 3.460 | 3.320 | 3.420 | 3.096 | 9,628,778 |
| 2023-12-11 | 3.410 | 3.410 | 3.270 | 3.350 | 3.008 | 13,773,250 |
| 2023-12-08 | 3.560 | 3.560 | 3.400 | 3.410 | 3.062 | 6,821,750 |
| 2023-12-07 | 3.540 | 3.540 | 3.440 | 3.500 | 3.142 | 6,816,531 |
| 2023-12-06 | 3.540 | 3.600 | 3.500 | 3.540 | 3.178 | 8,098,668 |
| 2023-12-05 | 3.650 | 3.670 | 3.470 | 3.520 | 3.160 | 20,806,500 |
| 2023-12-04 | 3.770 | 3.770 | 3.640 | 3.650 | 3.277 | 7,998,500 |
| 2023-12-01 | 3.820 | 3.820 | 3.670 | 3.730 | 3.349 | 11,522,000 |
| 2023-11-30 | 3.940 | 3.960 | 3.790 | 3.800 | 3.412 | 22,649,561 |
| 2023-11-29 | 4.110 | 4.120 | 3.850 | 3.910 | 3.511 | 14,751,500 |
| 2023-11-28 | 4.260 | 4.260 | 4.070 | 4.100 | 3.681 | 7,890,750 |
| 2023-11-27 | 4.400 | 4.400 | 4.120 | 4.250 | 3.816 | 8,910,500 |
| 2023-11-24 | 4.540 | 4.540 | 4.330 | 4.340 | 3.897 | 10,948,000 |
| 2023-11-23 | 4.250 | 4.530 | 4.160 | 4.530 | 4.067 | 22,266,750 |
| 2023-11-22 | 4.150 | 4.220 | 4.110 | 4.190 | 3.762 | 4,893,500 |
| 2023-11-21 | 4.120 | 4.320 | 4.090 | 4.110 | 3.690 | 11,097,140 |
| 2023-11-20 | 3.960 | 4.080 | 3.900 | 4.030 | 3.618 | 7,710,750 |
| 2023-11-17 | 4.000 | 4.000 | 3.860 | 3.920 | 3.520 | 4,036,400 |
| 2023-11-16 | 4.030 | 4.080 | 3.950 | 4.010 | 3.600 | 2,976,540 |
| 2023-11-15 | 4.060 | 4.110 | 3.960 | 4.030 | 3.618 | 6,338,483 |
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.