A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.560	4.590	4.350	4.370	3.924	24,122,250
2023-08-15	4.730	4.810	4.540	4.540	4.076	16,045,290
2023-08-14	4.800	4.800	4.600	4.680	4.202	7,595,830
2023-08-11	4.920	4.940	4.720	4.840	4.346	9,811,750
2023-08-10	4.950	5.000	4.820	4.890	4.390	3,976,790
2023-08-09	4.920	5.020	4.880	4.990	4.480	4,352,750
2023-08-08	5.130	5.130	4.860	4.940	4.435	9,598,750
2023-08-07	5.440	5.440	5.120	5.180	4.651	5,884,917
2023-08-04	5.560	5.720	5.400	5.460	4.902	5,861,000
2023-08-03	5.310	5.500	5.230	5.400	4.848	5,373,492
2023-08-02	5.390	5.750	5.290	5.370	4.821	10,799,500
2023-08-01	5.390	5.520	5.210	5.230	4.696	10,581,850
2023-07-31	5.470	5.920	5.470	5.550	4.983	19,854,250
2023-07-28	5.350	5.500	5.290	5.460	4.902	7,980,500
2023-07-27	5.050	5.560	5.050	5.420	4.866	18,148,311
2023-07-26	5.080	5.160	4.990	5.050	4.534	6,067,625
2023-07-25	4.690	5.170	4.690	5.130	4.606	22,415,000
2023-07-24	4.800	4.800	4.440	4.480	4.022	17,782,119
2023-07-21	4.820	4.900	4.750	4.790	4.301	3,045,295
2023-07-20	4.770	4.940	4.770	4.810	4.319	3,689,692
2023-07-19	4.660	4.760	4.520	4.760	4.274	2,702,500
2023-07-18	4.900	4.900	4.650	4.660	4.184	7,416,500
2023-07-14	4.980	4.990	4.840	4.890	4.390	3,399,263
2023-07-13	4.930	5.010	4.860	4.970	4.462	6,181,388
2023-07-12	4.860	4.860	4.780	4.820	4.328	2,464,120
2023-07-11	4.930	5.010	4.810	4.810	4.319	4,322,000
2023-07-10	4.910	4.960	4.790	4.820	4.328	2,585,950
2023-07-07	4.990	5.010	4.850	4.870	4.372	3,013,204
2023-07-06	4.930	5.040	4.890	4.950	4.444	2,837,000
2023-07-05	5.180	5.180	5.020	5.050	4.534	2,884,012
2023-07-04	5.180	5.190	5.050	5.160	4.633	3,566,750
2023-07-03	5.190	5.320	5.160	5.210	4.678	8,479,791
2023-06-30	4.960	5.130	4.960	5.040	4.525	4,073,750
2023-06-29	5.130	5.210	4.930	4.960	4.453	3,775,464
2023-06-28	5.140	5.150	5.010	5.140	4.615	3,368,500
2023-06-27	4.810	5.140	4.730	5.140	4.615	7,121,500
2023-06-26	4.780	4.860	4.710	4.750	4.265	4,938,500
2023-06-23	4.900	4.900	4.650	4.710	4.229	2,430,000
2023-06-21	5.080	5.080	4.890	4.900	4.399	4,324,701
2023-06-20	5.320	5.320	4.990	5.080	4.561	6,359,750
2023-06-19	5.620	5.640	5.250	5.310	4.768	7,572,500
2023-06-16	5.540	5.660	5.430	5.620	5.046	5,739,300
2023-06-15	5.400	5.600	5.350	5.500	4.938	5,905,047
2023-06-14	5.420	5.490	5.310	5.350	4.803	2,472,250
2023-06-13	5.340	5.480	5.300	5.420	4.866	6,755,000
2023-06-12	5.360	5.360	5.130	5.310	4.768	5,912,150
2023-06-09	5.450	5.460	5.330	5.350	4.803	10,054,070
2023-06-08	5.380	5.560	5.250	5.400	4.848	10,105,740
2023-06-07	5.440	5.480	5.240	5.360	4.812	9,707,936
2023-06-06	5.100	5.500	5.100	5.310	4.768	14,743,530
2023-06-05	5.190	5.200	5.000	5.140	4.615	6,977,750
2023-06-02	5.000	5.270	5.000	5.200	4.669	30,091,750
2023-06-01	4.880	4.990	4.830	4.900	4.399	5,749,500
2023-05-31	4.890	4.980	4.760	4.880	4.381	5,706,250
2023-05-30	4.860	5.050	4.710	4.990	4.480	5,273,000
2023-05-29	4.960	5.050	4.860	4.860	4.363	3,788,250
2023-05-25	5.020	5.020	4.910	4.950	4.444	4,178,500
2023-05-24	5.080	5.120	4.990	5.040	4.525	7,142,000
2023-05-23	5.280	5.300	5.040	5.090	4.570	6,133,830
2023-05-22	5.180	5.310	5.110	5.160	4.633	5,710,074

← NewerPage 14 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.