A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.930	4.080	3.900	3.950	3.546	3,372,000
2023-11-13	3.900	3.940	3.810	3.900	3.502	2,603,500
2023-11-10	3.930	3.940	3.840	3.880	3.484	2,876,750
2023-11-09	4.110	4.110	3.930	3.930	3.529	4,403,820
2023-11-08	4.080	4.210	3.910	4.130	3.708	7,602,958
2023-11-07	4.080	4.100	3.970	3.970	3.564	4,929,799
2023-11-06	3.910	4.140	3.910	4.080	3.663	9,951,500
2023-11-03	3.730	3.880	3.690	3.870	3.475	9,761,547
2023-11-02	3.720	3.790	3.680	3.690	3.313	5,118,250
2023-11-01	3.690	3.730	3.630	3.660	3.286	4,062,250
2023-10-31	3.800	3.810	3.650	3.690	3.313	4,726,500
2023-10-30	3.830	3.920	3.780	3.800	3.412	5,118,298
2023-10-27	3.680	3.840	3.640	3.840	3.448	13,354,250
2023-10-26	3.690	3.700	3.570	3.640	3.268	9,272,750
2023-10-25	3.870	3.870	3.680	3.690	3.313	6,571,148
2023-10-24	3.810	3.810	3.670	3.700	3.322	14,327,510
2023-10-20	3.860	3.970	3.820	3.840	3.448	14,316,500
2023-10-19	3.980	4.000	3.840	3.850	3.457	11,283,500
2023-10-18	4.280	4.290	3.950	3.970	3.564	45,514,641
2023-10-17	4.310	4.350	4.250	4.280	3.843	2,274,250
2023-10-16	4.380	4.380	4.210	4.240	3.807	2,943,250
2023-10-13	4.500	4.500	4.290	4.330	3.888	7,053,501
2023-10-12	4.690	4.690	4.470	4.510	4.049	5,553,750
2023-10-11	4.440	4.610	4.330	4.600	4.130	14,327,110
2023-10-10	4.290	4.490	4.250	4.300	3.861	8,560,500
2023-10-09	4.220	4.350	4.200	4.290	3.852	5,737,795
2023-10-06	4.090	4.430	4.090	4.370	3.924	2,633,258
2023-10-05	4.140	4.250	4.110	4.200	3.771	1,187,500
2023-10-04	4.220	4.300	4.100	4.200	3.771	2,004,672
2023-10-03	4.350	4.350	4.110	4.240	3.807	3,352,756
2023-09-29	4.380	4.500	4.340	4.420	3.968	1,590,350
2023-09-28	4.440	4.450	4.350	4.370	3.924	5,388,033
2023-09-27	4.480	4.580	4.440	4.450	3.995	4,863,070
2023-09-26	4.540	4.580	4.460	4.480	4.022	3,884,000
2023-09-25	4.700	4.730	4.520	4.540	4.076	6,985,500
2023-09-22	4.430	4.840	4.420	4.730	4.247	16,163,700
2023-09-21	4.560	4.610	4.460	4.460	4.004	4,886,609
2023-09-20	4.670	4.670	4.550	4.550	4.085	3,905,250
2023-09-19	4.800	4.840	4.640	4.670	4.193	5,100,000
2023-09-18	4.900	4.950	4.720	4.800	4.310	5,629,000
2023-09-15	4.990	4.990	4.860	4.900	4.399	4,258,600
2023-09-14	5.150	5.150	4.870	4.930	4.426	5,853,975
2023-09-13	5.110	5.340	5.090	5.130	4.606	6,092,750
2023-09-12	5.190	5.200	4.890	5.090	4.570	7,376,500
2023-09-11	5.210	5.240	4.970	5.120	4.597	7,381,750
2023-09-07	5.500	5.590	5.200	5.210	4.678	11,463,200
2023-09-06	5.150	5.540	5.060	5.480	4.920	15,446,000
2023-09-05	5.300	5.300	5.080	5.140	4.615	6,087,933
2023-09-04	5.110	5.450	5.110	5.270	4.732	11,356,700
2023-08-31	5.110	5.310	4.930	5.000	4.489	11,054,060
2023-08-30	5.370	5.440	5.050	5.070	4.552	11,934,450
2023-08-29	5.040	5.440	5.000	5.370	4.821	17,840,641
2023-08-28	5.150	5.210	4.950	4.970	4.462	8,594,000
2023-08-25	4.600	4.940	4.580	4.850	4.355	14,505,750
2023-08-24	4.410	4.710	4.380	4.660	4.184	8,374,000
2023-08-23	4.350	4.420	4.210	4.360	3.915	7,588,500
2023-08-22	4.100	4.360	4.100	4.350	3.906	10,534,750
2023-08-21	4.120	4.170	4.020	4.030	3.618	7,003,728
2023-08-18	4.250	4.300	4.100	4.110	3.690	9,136,009
2023-08-17	4.370	4.370	4.120	4.200	3.771	20,606,400

← NewerPage 13 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.