A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	13.980	14.200	13.780	14.100	12.196	5,608,553
2022-02-28	14.100	14.560	13.800	14.020	12.126	3,854,342
2022-02-25	14.240	14.880	14.160	14.240	12.317	2,379,761
2022-02-24	14.920	14.920	14.040	14.200	12.282	3,070,583
2022-02-23	15.180	15.520	14.900	14.980	12.957	3,689,035
2022-02-22	15.700	15.700	15.080	15.440	13.355	3,601,200
2022-02-21	16.260	16.260	15.500	15.700	13.579	2,681,219
2022-02-18	16.000	16.540	15.500	16.260	14.064	2,671,693
2022-02-17	16.540	16.700	15.880	16.020	13.856	1,494,722
2022-02-16	16.540	16.540	16.000	16.300	14.098	1,520,262
2022-02-15	16.180	16.440	15.940	16.100	13.925	2,343,398
2022-02-14	17.020	17.020	16.000	16.180	13.995	2,712,737
2022-02-11	17.200	17.640	16.740	17.000	14.704	5,130,303
2022-02-10	16.180	16.960	16.100	16.960	14.669	3,544,982
2022-02-09	16.140	16.420	15.780	16.020	13.856	3,533,539
2022-02-08	16.100	16.160	15.520	15.680	13.562	3,313,038
2022-02-07	16.000	16.220	15.540	15.880	13.735	4,099,513
2022-02-04	15.560	15.960	15.140	15.920	13.770	3,543,835
2022-01-31	14.980	15.300	14.560	15.120	13.078	1,959,250
2022-01-28	15.120	15.320	14.440	14.780	12.784	8,102,622
2022-01-27	15.340	15.580	14.480	14.980	12.957	7,540,000
2022-01-26	15.660	15.820	15.160	15.300	13.233	6,773,600
2022-01-25	15.580	16.180	15.380	15.640	13.528	6,683,781
2022-01-24	15.680	15.900	15.220	15.820	13.683	6,592,563
2022-01-21	15.580	15.900	15.240	15.680	13.562	36,422,352
2022-01-20	14.800	15.660	14.760	15.540	13.441	13,732,000
2022-01-19	13.360	14.380	13.280	14.360	12.420	7,847,570
2022-01-18	12.740	13.640	12.740	13.360	11.556	3,728,835
2022-01-17	13.520	13.520	12.720	12.800	11.071	4,230,935
2022-01-14	13.380	13.640	13.100	13.420	11.607	5,148,214
2022-01-13	14.440	14.660	13.240	13.420	11.607	5,996,414
2022-01-12	14.660	14.880	14.080	14.400	12.455	8,022,192
2022-01-11	13.480	14.700	13.420	14.460	12.507	14,623,250
2022-01-10	12.660	13.580	12.660	13.520	11.694	8,146,627
2022-01-07	12.640	12.640	12.000	12.600	10.898	5,966,737
2022-01-06	12.760	12.880	12.380	12.640	10.933	4,724,030
2022-01-05	13.280	13.280	12.440	12.500	10.812	5,109,990
2022-01-04	12.700	13.500	12.700	13.160	11.383	6,321,164
2022-01-03	13.300	13.300	12.200	12.520	10.829	6,895,566
2021-12-31	13.400	13.540	12.740	13.300	11.504	5,358,754
2021-12-30	14.200	14.200	13.120	13.400	11.590	2,526,976
2021-12-29	14.900	14.900	13.800	13.900	12.023	2,386,500
2021-12-28	14.020	14.900	13.740	14.700	12.715	8,848,990
2021-12-24	13.920	14.240	13.900	14.000	12.109	1,764,957
2021-12-23	14.260	14.300	13.740	13.920	12.040	5,380,884
2021-12-22	14.760	14.780	14.020	14.120	12.213	6,677,439
2021-12-21	13.900	14.480	13.900	14.320	12.386	3,236,525
2021-12-20	15.080	15.080	13.920	13.980	12.092	4,078,876
2021-12-17	15.640	15.640	15.040	15.160	13.112	8,169,337
2021-12-16	16.000	16.020	15.020	15.580	13.476	10,167,580
2021-12-15	15.900	16.600	15.900	16.140	13.960	5,254,204
2021-12-14	16.300	16.460	15.780	15.800	13.666	15,743,880
2021-12-13	17.520	17.720	16.520	16.560	14.323	4,149,823
2021-12-10	18.400	18.760	17.700	17.820	15.413	4,021,662
2021-12-09	18.380	18.960	18.000	18.700	16.174	6,580,770
2021-12-08	18.500	18.600	17.840	17.940	15.517	17,583,789
2021-12-07	17.300	18.460	17.300	18.080	15.638	6,523,043
2021-12-06	17.400	18.060	17.060	17.360	15.015	7,364,033
2021-12-03	18.060	18.400	17.280	17.340	14.998	4,131,799
2021-12-02	18.000	18.960	18.000	18.200	15.742	3,813,031

← NewerPage 20 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.