A-Living Services Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	18.660	18.980	18.040	18.260	15.794	4,558,018
2021-11-30	18.440	18.780	18.220	18.380	15.897	8,021,047
2021-11-29	18.360	18.700	17.960	18.400	15.915	4,492,656
2021-11-26	19.440	19.820	18.440	18.460	15.967	4,061,437
2021-11-25	19.540	19.880	19.360	19.440	16.814	3,787,308
2021-11-24	20.000	20.700	19.120	19.360	16.745	5,454,206
2021-11-23	19.660	20.200	19.120	20.200	17.472	5,296,500
2021-11-22	21.050	21.050	19.640	19.720	17.056	5,983,929
2021-11-19	19.980	20.950	19.100	20.700	17.904	11,993,010
2021-11-18	22.750	22.750	19.880	19.980	17.281	14,041,810
2021-11-17	23.800	23.950	22.800	22.900	19.807	3,490,878
2021-11-16	22.950	23.900	22.950	23.800	20.585	2,989,030
2021-11-15	23.750	23.850	22.800	22.950	19.850	2,084,562
2021-11-12	24.500	24.500	23.250	23.750	20.542	3,929,156
2021-11-11	23.400	23.800	22.700	23.650	20.456	5,057,581
2021-11-10	21.700	23.450	21.250	23.400	20.239	5,149,650
2021-11-09	21.800	21.950	21.000	21.200	18.337	3,443,208
2021-11-08	21.600	21.700	20.450	21.000	18.164	6,455,010
2021-11-05	22.200	22.200	21.100	22.000	19.029	6,389,692
2021-11-04	23.900	23.900	22.300	22.400	19.374	3,976,011
2021-11-03	23.800	24.350	23.100	23.450	20.283	2,872,828
2021-11-02	24.900	25.300	23.300	23.400	20.239	4,575,253
2021-11-01	25.850	26.000	24.400	24.550	21.234	4,268,768
2021-10-29	26.800	26.950	26.050	26.100	22.575	5,053,980
2021-10-28	27.450	27.650	26.700	26.800	23.180	1,855,001
2021-10-27	28.100	28.700	27.400	27.450	23.742	2,405,643
2021-10-26	29.200	29.200	28.150	28.450	24.607	2,670,991
2021-10-25	29.950	30.600	29.050	29.450	25.472	3,658,598
2021-10-22	28.950	30.950	28.950	29.900	25.861	2,759,647

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.