A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	8.560	9.070	8.450	8.980	8.063	6,983,000
2023-02-17	8.660	8.780	8.530	8.590	7.712	2,611,073
2023-02-16	8.410	8.890	8.410	8.720	7.829	8,312,237
2023-02-15	8.840	8.840	8.400	8.450	7.587	9,277,006
2023-02-14	8.960	9.060	8.770	8.820	7.919	4,342,752
2023-02-13	8.630	8.950	8.500	8.880	7.973	7,837,252
2023-02-10	8.930	8.970	8.590	8.680	7.793	9,158,759
2023-02-09	8.900	9.130	8.880	8.980	8.063	8,578,749
2023-02-08	9.050	9.310	8.890	9.000	8.080	7,039,749
2023-02-07	9.070	9.410	9.070	9.150	8.215	4,100,299
2023-02-06	9.340	9.390	9.000	9.070	8.143	7,439,250
2023-02-03	9.800	9.800	9.350	9.490	8.520	9,882,135
2023-02-02	10.060	10.100	9.690	9.770	8.772	7,076,603
2023-02-01	9.860	10.040	9.640	9.900	8.889	8,013,500
2023-01-31	10.060	10.200	9.700	9.920	8.906	7,499,936
2023-01-30	10.480	10.680	9.930	10.040	9.014	6,718,218
2023-01-27	10.780	10.860	10.500	10.700	9.607	4,101,850
2023-01-26	10.220	10.780	10.180	10.600	9.517	5,487,508
2023-01-20	10.200	10.280	9.950	10.240	9.194	2,034,623
2023-01-19	9.550	10.260	9.550	10.160	9.122	2,461,370
2023-01-18	10.120	10.320	9.740	9.780	8.781	7,152,327
2023-01-17	10.180	10.240	9.900	10.180	9.140	6,791,653
2023-01-16	10.260	10.360	9.910	10.120	9.086	8,498,250
2023-01-13	9.660	10.100	9.650	10.060	9.032	9,015,498
2023-01-12	10.220	10.380	9.560	9.620	8.637	17,007,910
2023-01-11	10.000	10.600	10.000	10.060	9.032	14,008,180
2023-01-10	10.340	10.440	10.000	10.300	9.248	12,164,130
2023-01-09	10.320	10.440	9.990	10.160	9.122	15,488,010
2023-01-06	10.620	10.880	10.160	10.200	9.158	13,661,720
2023-01-05	10.460	10.540	10.120	10.440	9.373	9,366,850
2023-01-04	9.990	10.540	9.900	10.300	9.248	25,571,859
2023-01-03	9.330	9.980	9.120	9.860	8.853	7,638,734
2022-12-30	9.200	9.530	8.950	9.410	8.449	5,948,750
2022-12-29	9.260	9.360	8.770	9.070	8.143	16,562,320
2022-12-28	9.850	9.950	9.220	9.360	8.404	12,790,500
2022-12-23	9.560	9.920	9.510	9.830	8.826	5,785,622
2022-12-22	9.720	10.020	9.580	9.750	8.754	8,365,879
2022-12-21	9.600	9.780	9.440	9.560	8.583	6,257,030
2022-12-20	10.320	10.320	9.570	9.670	8.682	18,990,131
2022-12-19	10.240	10.720	9.920	10.580	9.499	19,720,760
2022-12-16	9.950	10.540	9.680	10.240	9.194	23,663,500
2022-12-15	9.820	10.160	9.330	9.870	8.862	16,633,180
2022-12-14	10.300	10.420	9.830	10.080	9.050	10,590,750
2022-12-13	10.580	10.760	10.000	10.140	9.104	22,809,510
2022-12-12	10.780	11.420	10.420	10.500	9.427	37,825,738
2022-12-09	10.680	11.600	10.280	11.100	9.966	143,195,812
2022-12-08	10.700	11.200	10.460	11.060	9.930	17,619,631
2022-12-07	11.000	11.500	10.260	10.280	9.230	18,236,900
2022-12-06	10.960	11.580	10.720	11.220	10.074	18,974,250
2022-12-05	9.890	11.500	9.840	11.240	10.092	30,915,990
2022-12-02	9.490	9.650	9.130	9.510	8.538	9,574,845
2022-12-01	9.450	9.800	9.030	9.420	8.458	29,761,680
2022-11-30	9.150	9.430	8.770	9.030	8.107	76,511,250
2022-11-29	8.890	9.670	8.880	9.240	8.296	30,571,029
2022-11-28	8.700	9.120	8.390	8.390	7.533	26,400,811
2022-11-25	9.540	9.880	9.200	9.760	8.763	29,340,109
2022-11-24	9.100	9.570	8.910	9.540	8.565	16,452,199
2022-11-23	8.600	9.000	8.000	8.660	7.775	43,727,848
2022-11-22	9.230	9.390	8.380	8.600	7.721	16,715,301
2022-11-21	9.110	9.150	8.510	8.910	8.000	12,510,550

← NewerPage 16 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.