A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.210	5.220	5.130	5.140	4.615	4,643,000
2023-05-18	5.430	5.450	5.190	5.230	4.696	5,175,500
2023-05-17	5.590	5.650	5.380	5.390	4.839	3,621,250
2023-05-16	5.700	5.740	5.550	5.580	5.010	2,499,750
2023-05-15	5.700	5.770	5.580	5.690	5.109	4,539,534
2023-05-12	5.860	5.870	5.680	5.680	5.100	2,345,000
2023-05-11	5.940	5.940	5.790	5.790	5.198	5,102,000
2023-05-10	6.000	6.000	5.820	5.880	5.279	6,512,870
2023-05-09	6.030	6.210	5.950	5.950	5.342	6,160,000
2023-05-08	6.070	6.080	5.930	6.030	5.414	3,006,211
2023-05-05	6.050	6.210	5.970	6.010	5.396	5,958,150
2023-05-04	5.890	6.040	5.820	5.910	5.306	3,511,350
2023-05-03	5.860	5.860	5.690	5.740	5.154	1,632,875
2023-05-02	6.270	6.290	5.760	5.860	5.261	3,431,450
2023-04-28	6.320	6.410	6.170	6.270	5.629	3,584,812
2023-04-27	6.320	6.360	6.130	6.280	5.638	3,151,500
2023-04-26	6.200	6.390	6.130	6.310	5.665	2,913,034
2023-04-25	6.430	6.430	6.120	6.200	5.567	6,104,500
2023-04-24	6.480	6.500	6.290	6.360	5.710	5,038,250
2023-04-21	6.670	6.740	6.440	6.470	5.809	3,664,250
2023-04-20	6.700	6.740	6.550	6.580	5.908	5,165,500
2023-04-19	6.810	6.820	6.660	6.700	6.015	4,781,040
2023-04-18	6.970	7.100	6.780	6.870	6.168	3,967,000
2023-04-17	6.940	6.960	6.790	6.930	6.222	3,840,362
2023-04-14	7.080	7.080	6.810	6.930	6.222	10,754,500
2023-04-13	6.910	7.040	6.830	7.020	6.303	7,498,500
2023-04-12	7.070	7.170	6.880	7.080	6.357	6,439,571
2023-04-11	6.590	7.110	6.590	7.060	6.339	10,197,750
2023-04-06	6.530	6.630	6.430	6.530	5.863	6,504,662
2023-04-04	6.870	6.880	6.550	6.580	5.908	7,858,750
2023-04-03	6.810	7.080	6.750	6.840	6.141	7,810,443
2023-03-31	7.100	7.150	6.810	6.810	6.114	8,129,099
2023-03-30	6.850	7.260	6.780	7.130	6.402	13,954,630
2023-03-29	7.370	7.500	6.480	6.850	6.150	44,390,727
2023-03-28	7.460	7.570	7.430	7.520	6.752	3,459,750
2023-03-27	7.770	7.890	7.460	7.470	6.707	3,652,250
2023-03-24	8.010	8.010	7.710	7.770	6.976	5,532,332
2023-03-23	7.880	8.070	7.750	8.020	7.201	6,859,500
2023-03-22	8.000	8.190	7.910	7.980	7.165	5,265,006
2023-03-21	7.840	8.060	7.780	7.920	7.111	3,617,271
2023-03-20	7.950	7.960	7.730	7.870	7.066	3,419,692
2023-03-17	7.590	8.010	7.590	7.940	7.129	6,709,888
2023-03-16	7.650	7.670	7.460	7.510	6.743	6,776,094
2023-03-15	7.480	7.780	7.410	7.510	6.743	11,321,720
2023-03-14	7.560	7.600	7.210	7.300	6.554	7,644,277
2023-03-13	7.750	7.760	7.540	7.630	6.850	4,650,476
2023-03-10	7.690	7.820	7.560	7.630	6.850	4,885,000
2023-03-09	7.910	8.090	7.710	7.740	6.949	5,750,250
2023-03-08	8.210	8.210	7.910	7.960	7.147	6,810,650
2023-03-07	8.350	8.480	8.170	8.270	7.425	4,240,384
2023-03-06	8.560	8.560	8.220	8.380	7.524	10,711,250
2023-03-03	8.610	8.750	8.440	8.670	7.784	5,954,286
2023-03-02	8.780	8.780	8.510	8.640	7.757	6,021,748
2023-03-01	8.100	8.910	8.050	8.780	7.883	13,335,790
2023-02-28	8.310	8.380	8.000	8.020	7.201	16,951,439
2023-02-27	8.280	8.550	8.260	8.440	7.578	3,806,004
2023-02-24	8.530	8.530	8.270	8.300	7.452	4,263,751
2023-02-23	8.650	8.740	8.510	8.530	7.659	4,054,387
2023-02-22	8.830	8.870	8.550	8.660	7.775	4,694,750
2023-02-21	9.060	9.290	8.840	8.900	7.991	5,664,740

← NewerPage 15 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.