A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.860	1.860	1.770	1.770	1.770	478,500
2026-07-23	1.890	1.890	1.760	1.820	1.820	921,500
2026-07-22	1.860	1.860	1.720	1.770	1.770	1,614,750
2026-07-21	1.880	1.880	1.790	1.790	1.790	960,000
2026-07-20	1.840	1.870	1.800	1.860	1.860	655,250
2026-07-17	1.790	1.810	1.740	1.810	1.810	2,789,286
2026-07-16	1.700	1.790	1.700	1.790	1.790	1,456,750
2026-07-15	1.590	1.710	1.580	1.700	1.700	2,121,750
2026-07-14	1.600	1.640	1.560	1.600	1.600	2,437,500
2026-07-13	1.720	1.760	1.560	1.670	1.670	4,921,640
2026-07-10	1.710	1.750	1.700	1.720	1.720	876,500
2026-07-09	1.720	1.730	1.700	1.710	1.710	412,750
2026-07-08	1.750	1.750	1.680	1.730	1.730	986,000
2026-07-07	1.720	1.770	1.700	1.770	1.770	608,000
2026-07-06	1.700	1.740	1.700	1.720	1.720	653,750
2026-07-03	1.650	1.730	1.650	1.710	1.710	1,713,500
2026-07-02	1.670	1.680	1.610	1.640	1.640	2,128,500
2026-06-30	1.670	1.680	1.610	1.630	1.630	2,382,500
2026-06-29	1.660	1.700	1.630	1.670	1.670	1,197,750
2026-06-26	1.670	1.680	1.620	1.620	1.620	1,175,330
2026-06-25	1.700	1.710	1.650	1.670	1.670	1,160,000
2026-06-24	1.750	1.750	1.620	1.690	1.690	1,472,500
2026-06-23	1.820	1.830	1.710	1.710	1.710	2,560,500
2026-06-22	1.950	1.950	1.830	1.840	1.840	2,248,000
2026-06-18	2.170	2.170	1.940	1.950	1.950	2,494,250
2026-06-17	2.140	2.150	2.050	2.070	2.070	1,422,000
2026-06-16	2.160	2.160	2.110	2.140	2.140	1,243,650
2026-06-15	2.140	2.200	2.130	2.180	2.180	1,039,550
2026-06-12	2.140	2.150	2.130	2.150	2.150	915,750
2026-06-11	2.140	2.160	2.110	2.140	2.140	1,092,500
2026-06-10	2.130	2.140	2.110	2.140	2.140	1,465,750
2026-06-09	2.200	2.200	2.130	2.150	2.150	1,629,250
2026-06-08	2.160	2.250	2.140	2.160	2.160	1,815,250
2026-06-05	2.250	2.270	2.170	2.180	2.180	2,245,500
2026-06-04	2.320	2.320	2.250	2.250	2.250	1,579,000
2026-06-03	2.360	2.380	2.270	2.350	2.281	2,076,000
2026-06-02	2.330	2.350	2.310	2.320	2.252	641,500
2026-06-01	2.340	2.380	2.310	2.330	2.262	1,143,500
2026-05-29	2.340	2.360	2.310	2.340	2.272	1,330,000
2026-05-28	2.300	2.300	2.250	2.270	2.204	2,303,000
2026-05-27	2.390	2.400	2.290	2.290	2.223	2,153,834
2026-05-26	2.390	2.420	2.310	2.410	2.339	1,913,949
2026-05-22	2.420	2.460	2.380	2.400	2.330	1,553,250
2026-05-21	2.580	2.610	2.410	2.430	2.359	2,344,000
2026-05-20	2.560	2.600	2.530	2.540	2.466	1,121,138
2026-05-19	2.650	2.670	2.520	2.560	2.485	2,940,000
2026-05-18	2.780	2.830	2.610	2.630	2.553	5,655,629
2026-05-15	2.880	2.930	2.770	2.780	2.699	6,575,160
2026-05-14	2.630	2.930	2.630	2.880	2.796	20,892,750
2026-05-13	2.400	2.630	2.400	2.630	2.553	9,099,000
2026-05-12	2.450	2.470	2.390	2.410	2.339	3,855,000
2026-05-11	2.270	2.450	2.270	2.430	2.359	8,663,000
2026-05-08	2.210	2.300	2.210	2.270	2.204	4,360,000
2026-05-07	2.180	2.210	2.180	2.200	2.136	2,255,500
2026-05-06	2.190	2.200	2.160	2.180	2.116	992,750
2026-05-05	2.160	2.200	2.150	2.190	2.126	686,250
2026-05-04	2.170	2.190	2.140	2.180	2.116	2,245,750
2026-04-30	2.120	2.170	2.070	2.160	2.097	4,055,750
2026-04-29	1.990	2.120	1.990	2.110	2.048	2,483,500
2026-04-28	2.010	2.050	1.990	2.010	1.951	1,399,750

← NewerPage 2 of 5 · 246 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.