A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	9.560	9.770	9.070	9.300	8.350	15,171,790
2022-11-17	8.910	9.460	8.540	9.310	8.359	19,510,359
2022-11-16	9.550	10.140	8.630	8.850	7.946	38,596,441
2022-11-15	8.050	9.950	7.770	9.550	8.574	46,869,434
2022-11-14	7.750	8.350	7.640	7.960	7.147	58,026,340
2022-11-11	6.280	6.770	5.990	6.770	6.078	28,279,461
2022-11-10	5.800	5.950	5.680	5.780	5.189	9,389,765
2022-11-09	5.820	6.390	5.770	5.900	5.297	20,633,730
2022-11-08	5.850	6.070	5.700	5.810	5.216	11,845,470
2022-11-07	5.400	5.960	5.350	5.850	5.252	21,341,650
2022-11-04	4.920	5.660	4.870	5.450	4.893	25,873,480
2022-11-03	4.880	5.120	4.820	4.910	4.408	12,763,060
2022-11-02	4.730	5.100	4.520	4.970	4.462	13,409,500
2022-11-01	4.480	4.820	4.390	4.750	4.265	18,803,320
2022-10-31	4.600	4.680	4.290	4.450	3.995	21,357,260
2022-10-28	4.840	4.870	4.580	4.630	4.157	18,257,230
2022-10-27	5.090	5.160	4.830	4.870	4.372	11,323,290
2022-10-26	4.850	5.170	4.840	5.000	4.489	8,665,217
2022-10-25	4.880	5.010	4.800	4.830	4.337	10,040,100
2022-10-24	5.330	5.330	4.830	4.890	4.390	11,355,350
2022-10-21	5.310	5.460	5.280	5.350	4.803	9,401,779
2022-10-20	5.280	5.410	5.150	5.310	4.768	13,268,250
2022-10-19	5.300	5.670	5.280	5.300	4.759	6,007,287
2022-10-18	5.410	5.540	5.110	5.360	4.812	10,663,190
2022-10-17	5.460	5.460	5.180	5.370	4.821	8,257,875
2022-10-14	5.280	5.450	5.160	5.340	4.794	12,730,250
2022-10-13	5.620	5.660	5.030	5.040	4.525	15,569,200
2022-10-12	5.750	5.790	5.530	5.620	5.046	7,806,159
2022-10-11	5.990	5.990	5.600	5.770	5.181	8,594,091
2022-10-10	5.980	6.070	5.760	5.880	5.279	6,965,913
2022-10-07	6.240	6.250	5.690	5.850	5.252	4,102,500
2022-10-06	6.230	6.470	6.090	6.090	5.468	3,714,010
2022-10-05	6.530	6.580	6.050	6.250	5.611	8,483,129
2022-10-03	6.350	6.700	6.350	6.450	5.791	5,431,099
2022-09-30	5.920	6.370	5.920	6.220	5.585	9,926,399
2022-09-29	6.610	6.700	5.920	6.130	5.504	8,116,799
2022-09-28	7.020	7.020	6.560	6.610	5.935	6,528,296
2022-09-27	6.650	7.140	6.570	7.070	6.348	11,859,050
2022-09-26	6.640	6.830	6.570	6.700	6.015	6,218,715
2022-09-23	6.970	7.020	6.630	6.650	5.971	9,763,947
2022-09-22	7.000	7.080	6.870	6.970	6.258	6,379,323
2022-09-21	7.250	7.400	6.930	7.060	6.339	14,383,750
2022-09-20	7.540	7.710	7.240	7.300	6.554	6,515,500
2022-09-19	8.000	8.120	7.490	7.500	6.734	5,788,662
2022-09-16	8.060	8.100	7.890	7.920	7.111	6,334,630
2022-09-15	7.920	8.330	7.920	8.140	7.308	6,060,148
2022-09-14	8.010	8.080	7.890	7.920	7.111	2,959,681
2022-09-13	8.260	8.300	8.010	8.160	7.326	5,290,130
2022-09-09	7.700	8.230	7.660	8.160	7.326	12,755,070
2022-09-08	7.760	7.790	7.620	7.650	6.868	5,867,218
2022-09-07	7.860	7.920	7.540	7.790	6.994	8,192,873
2022-09-06	7.680	7.960	7.660	7.960	7.147	5,544,250
2022-09-05	7.880	7.910	7.600	7.600	6.824	6,266,004
2022-09-02	8.330	8.340	7.810	7.860	7.057	7,189,500
2022-09-01	8.180	8.750	8.090	8.290	7.443	15,920,910
2022-08-31	7.560	8.290	7.550	8.120	7.290	12,225,130
2022-08-30	7.830	7.920	7.570	7.580	6.806	5,814,934
2022-08-29	8.090	8.090	7.670	7.830	7.030	3,586,750
2022-08-26	7.920	8.170	7.820	8.100	7.272	4,184,750
2022-08-25	7.530	7.950	7.530	7.920	7.111	4,204,600

← NewerPage 17 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.