A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	11.980	12.600	11.880	12.520	10.829	10,337,980
2022-05-30	11.960	11.980	11.740	11.920	10.310	1,646,886
2022-05-27	12.000	12.000	11.580	11.780	10.189	1,762,706
2022-05-26	12.000	12.100	11.400	11.800	10.206	4,046,702
2022-05-25	11.860	11.980	11.720	11.840	10.241	1,280,402
2022-05-24	12.440	12.460	11.740	11.840	10.241	2,385,595
2022-05-23	12.340	12.480	12.180	12.260	10.604	630,393
2022-05-20	12.400	12.520	12.200	12.360	10.691	1,815,018
2022-05-19	11.900	12.380	11.900	12.340	10.673	1,564,630
2022-05-18	12.420	12.440	12.200	12.420	10.742	1,813,946
2022-05-17	12.380	12.640	12.080	12.420	10.742	2,682,250
2022-05-16	12.100	12.660	12.060	12.260	10.604	4,985,364
2022-05-13	11.320	11.980	11.320	11.880	10.275	5,825,600
2022-05-12	11.360	11.440	11.060	11.160	9.653	2,819,135
2022-05-11	11.400	11.780	11.020	11.460	9.912	6,909,713
2022-05-10	11.480	11.480	11.180	11.380	9.843	4,645,742
2022-05-06	12.400	12.400	11.740	11.780	10.189	4,316,478
2022-05-05	12.780	12.980	12.580	12.680	10.967	5,610,250
2022-05-04	13.120	13.120	12.400	12.640	10.933	1,796,203
2022-05-03	12.500	13.380	12.340	13.160	11.383	2,797,751
2022-04-29	11.940	12.560	11.640	12.540	10.846	3,535,719
2022-04-28	12.120	12.120	11.420	11.920	10.310	2,186,569
2022-04-27	11.420	11.760	11.320	11.600	10.033	3,961,175
2022-04-26	11.700	12.160	11.480	11.600	10.033	5,067,212
2022-04-25	11.540	11.840	11.420	11.620	10.051	9,797,566
2022-04-22	11.720	12.220	11.540	11.980	10.362	5,620,504
2022-04-21	12.200	12.240	11.840	11.880	10.275	5,905,250
2022-04-20	12.660	12.820	12.200	12.360	10.691	4,122,176
2022-04-19	13.140	13.140	12.520	12.820	11.088	3,109,728
2022-04-14	12.800	13.380	12.660	13.300	11.504	2,254,752
2022-04-13	12.660	12.920	12.280	12.580	10.881	2,181,550
2022-04-12	13.000	13.360	12.480	12.660	10.950	4,128,184
2022-04-11	13.920	13.920	12.800	12.940	11.192	4,151,528
2022-04-08	13.220	13.980	13.180	13.960	12.074	4,682,209
2022-04-07	13.400	14.200	13.180	13.300	11.504	5,275,910
2022-04-06	12.660	13.780	12.580	13.520	11.694	7,648,432
2022-04-04	11.900	13.140	11.620	13.000	11.244	9,563,761
2022-04-01	11.100	11.700	10.860	11.700	10.120	3,657,750
2022-03-31	10.760	11.540	10.560	10.960	9.480	10,473,410
2022-03-30	11.120	12.120	10.620	11.680	10.102	22,863,330
2022-03-29	11.940	12.280	11.420	11.540	9.981	5,560,250
2022-03-28	12.260	12.260	11.620	11.900	10.293	6,199,651
2022-03-25	12.520	13.080	12.140	12.260	10.604	2,959,300
2022-03-24	12.800	13.120	12.560	12.680	10.967	4,732,956
2022-03-23	12.720	13.460	12.400	13.060	11.296	4,676,629
2022-03-22	12.500	12.960	11.820	12.960	11.210	12,683,560
2022-03-21	13.960	13.980	12.400	12.500	10.812	7,726,224
2022-03-18	14.240	14.320	12.840	13.580	11.746	12,558,300
2022-03-17	11.760	15.360	11.420	15.240	13.182	18,183,039
2022-03-16	9.700	10.300	8.500	10.240	8.857	11,056,068
2022-03-15	10.060	10.500	9.240	9.400	8.130	7,636,651
2022-03-14	11.060	11.060	10.160	10.180	8.805	6,350,255
2022-03-11	11.320	11.480	10.700	11.280	9.756	5,760,588
2022-03-10	12.000	12.140	11.420	11.520	9.964	2,928,754
2022-03-09	12.020	12.240	11.060	11.620	10.051	3,402,982
2022-03-08	12.920	12.920	11.700	11.880	10.275	5,250,508
2022-03-07	13.180	13.200	12.660	12.920	11.175	4,554,844
2022-03-04	13.320	13.500	12.980	13.260	11.469	2,745,683
2022-03-03	13.500	13.720	13.280	13.500	11.677	2,226,750
2022-03-02	14.100	14.280	13.080	13.260	11.469	4,040,484

← NewerPage 19 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.