A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	7.530	7.950	7.530	7.920	7.111	4,204,600
2022-08-24	7.730	8.040	7.620	7.760	6.967	9,728,200
2022-08-23	7.580	7.790	7.520	7.650	6.868	12,208,510
2022-08-22	7.300	7.890	7.200	7.580	6.806	22,348,311
2022-08-19	7.200	7.610	6.910	7.330	6.581	160,350,500
2022-08-18	8.420	8.460	8.080	8.350	7.497	5,193,307
2022-08-17	8.610	8.630	8.230	8.350	7.497	4,598,250
2022-08-16	8.520	8.990	8.390	8.530	7.659	8,319,750
2022-08-15	8.500	8.630	8.320	8.370	7.515	1,993,702
2022-08-12	8.280	8.640	8.080	8.560	7.685	5,212,762
2022-08-11	8.160	8.220	7.960	8.180	7.344	3,341,750
2022-08-10	8.420	8.450	7.900	7.960	7.147	6,455,488
2022-08-09	8.200	8.550	8.200	8.290	7.443	3,973,608
2022-08-08	8.330	8.770	8.070	8.120	7.290	4,813,500
2022-08-05	8.310	8.520	8.180	8.380	7.524	5,444,077
2022-08-04	8.180	8.300	8.000	8.120	7.290	8,748,682
2022-08-03	8.400	8.460	7.960	8.200	7.362	9,889,665
2022-08-02	8.730	8.730	8.160	8.300	7.452	6,998,550
2022-08-01	9.600	9.790	8.700	8.750	7.856	7,195,700
2022-07-29	10.120	10.120	9.570	9.590	8.610	3,760,000
2022-07-28	9.850	10.400	9.790	10.060	9.032	3,457,483
2022-07-27	10.360	10.440	9.700	9.780	8.781	4,267,750
2022-07-26	9.940	10.800	9.750	10.680	9.589	6,176,507
2022-07-25	9.650	10.240	9.540	9.860	8.853	3,651,750
2022-07-22	9.700	9.840	9.400	9.530	8.556	3,901,992
2022-07-21	9.910	10.060	9.470	9.470	8.502	3,368,529
2022-07-20	10.080	10.160	9.830	9.910	8.898	2,669,924
2022-07-19	10.000	10.100	9.760	9.800	8.799	2,973,286
2022-07-18	9.830	10.320	9.640	10.060	9.032	4,708,190
2022-07-15	10.320	10.320	9.740	9.740	8.745	2,881,250
2022-07-14	9.900	10.400	9.360	10.320	9.266	6,883,703
2022-07-13	10.320	10.380	9.740	9.900	8.889	11,368,220
2022-07-12	10.500	10.580	10.260	10.320	9.266	3,289,425
2022-07-11	11.120	11.200	10.300	10.500	9.427	4,093,280
2022-07-08	11.060	11.220	10.900	11.100	9.966	3,806,366
2022-07-07	11.420	11.420	10.940	11.000	9.876	4,265,268
2022-07-06	11.660	11.740	11.120	11.420	10.253	2,744,576
2022-07-05	11.780	11.780	11.280	11.500	10.325	5,015,150
2022-07-04	12.640	12.700	11.440	11.560	10.379	7,107,930
2022-06-30	13.160	13.220	12.620	12.620	11.331	3,318,007
2022-06-29	12.680	13.600	12.420	13.240	11.887	7,883,500
2022-06-28	12.860	12.860	12.400	12.720	11.420	1,647,000
2022-06-27	12.440	12.960	12.440	12.880	11.564	6,060,330
2022-06-24	12.340	12.620	12.320	12.460	11.187	2,143,928
2022-06-23	11.820	12.440	11.820	12.240	10.989	2,980,622
2022-06-22	12.920	12.920	12.140	12.160	10.918	1,629,023
2022-06-21	12.800	13.100	12.540	12.640	11.349	5,087,675
2022-06-20	12.520	13.200	12.480	13.060	11.296	6,789,007
2022-06-17	12.160	12.540	12.020	12.420	10.742	14,822,060
2022-06-16	13.200	13.340	12.040	12.140	10.500	5,824,190
2022-06-15	13.000	13.680	12.620	13.200	11.417	7,117,241
2022-06-14	12.800	12.920	12.500	12.880	11.140	3,686,993
2022-06-13	12.940	13.180	12.760	13.000	11.244	5,440,872
2022-06-10	12.960	13.460	12.760	13.320	11.521	2,124,725
2022-06-09	13.080	13.760	12.920	13.300	11.504	4,545,664
2022-06-08	12.980	13.000	12.300	13.000	11.244	2,188,411
2022-06-07	12.520	13.020	12.400	12.680	10.967	3,495,752
2022-06-06	12.400	12.580	12.240	12.560	10.864	3,022,000
2022-06-02	12.000	12.300	11.900	12.220	10.569	3,012,945
2022-06-01	12.220	12.420	12.220	12.380	10.708	2,211,701

← NewerPage 18 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.