A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.050	2.060	1.990	2.040	1.980	2,193,990
2026-04-24	1.990	2.060	1.980	2.040	1.980	1,658,500
2026-04-23	2.050	2.050	1.980	1.990	1.932	2,103,500
2026-04-22	2.000	2.060	1.980	2.050	1.990	2,035,810
2026-04-21	2.000	2.050	1.980	2.000	1.941	2,172,250
2026-04-20	1.930	2.010	1.930	2.010	1.951	4,616,886
2026-04-17	1.940	1.970	1.930	1.940	1.883	1,385,750
2026-04-16	1.900	1.940	1.900	1.940	1.883	612,680
2026-04-15	1.880	1.910	1.870	1.890	1.835	1,061,000
2026-04-14	1.890	1.900	1.860	1.870	1.815	1,562,500
2026-04-13	1.830	1.890	1.830	1.890	1.835	1,196,500
2026-04-10	1.790	1.850	1.790	1.840	1.786	1,295,750
2026-04-09	1.820	1.840	1.770	1.800	1.747	1,105,500
2026-04-08	1.820	1.830	1.780	1.820	1.767	2,338,500
2026-04-02	1.780	1.840	1.780	1.820	1.767	934,250
2026-04-01	1.740	1.810	1.720	1.790	1.738	4,082,660
2026-03-31	1.720	1.800	1.710	1.780	1.728	1,609,250
2026-03-30	1.710	1.730	1.700	1.720	1.670	1,815,800
2026-03-27	1.900	1.900	1.710	1.710	1.660	6,035,000
2026-03-26	1.980	1.980	1.900	1.920	1.864	1,607,500
2026-03-25	1.970	2.010	1.970	2.000	1.941	838,500
2026-03-24	1.950	1.970	1.920	1.960	1.903	858,750
2026-03-23	1.980	2.000	1.900	1.940	1.883	3,117,750
2026-03-20	2.050	2.050	1.990	1.990	1.932	4,054,000
2026-03-19	2.040	2.070	2.020	2.070	2.009	1,707,250
2026-03-18	2.060	2.070	2.040	2.040	1.980	1,394,000
2026-03-17	2.040	2.120	2.040	2.060	2.000	1,555,500
2026-03-16	2.040	2.070	2.020	2.040	1.980	1,878,500
2026-03-13	2.050	2.080	2.030	2.040	1.980	654,250
2026-03-12	2.070	2.070	2.020	2.070	2.009	1,472,250
2026-03-11	2.070	2.100	2.060	2.070	2.009	1,751,750
2026-03-10	2.090	2.110	2.070	2.090	2.029	752,750
2026-03-09	2.070	2.110	2.070	2.090	2.029	1,977,000
2026-03-06	2.080	2.110	2.070	2.110	2.048	1,447,000
2026-03-05	2.070	2.110	2.060	2.100	2.039	2,068,250
2026-03-04	2.030	2.060	2.020	2.040	1.980	1,133,250
2026-03-03	2.100	2.110	2.030	2.050	1.990	4,942,506
2026-03-02	2.180	2.180	2.100	2.120	2.058	3,438,750
2026-02-27	2.100	2.190	2.060	2.190	2.126	17,853,160
2026-02-26	2.160	2.160	2.090	2.100	2.039	3,495,750
2026-02-25	2.160	2.190	2.140	2.160	2.097	1,636,750
2026-02-24	2.130	2.180	2.120	2.160	2.097	3,265,250
2026-02-23	2.140	2.170	2.120	2.160	2.097	2,084,000
2026-02-20	2.180	2.180	2.130	2.140	2.077	2,972,003
2026-02-16	2.160	2.180	2.150	2.180	2.116	1,258,750
2026-02-13	2.240	2.240	2.160	2.180	2.116	3,753,710
2026-02-12	2.250	2.280	2.230	2.240	2.174	983,000
2026-02-11	2.280	2.290	2.250	2.280	2.213	1,447,500
2026-02-10	2.240	2.300	2.240	2.290	2.223	693,239
2026-02-09	2.310	2.330	2.240	2.250	2.184	2,144,750
2026-02-06	2.270	2.300	2.250	2.290	2.223	710,500
2026-02-05	2.310	2.310	2.270	2.310	2.242	1,069,720
2026-02-04	2.250	2.310	2.240	2.270	2.204	1,766,500
2026-02-03	2.260	2.300	2.240	2.270	2.204	1,082,850
2026-02-02	2.300	2.300	2.210	2.240	2.174	3,886,000
2026-01-30	2.360	2.390	2.310	2.340	2.272	2,134,500
2026-01-29	2.310	2.410	2.310	2.360	2.291	6,926,750
2026-01-28	2.260	2.330	2.240	2.310	2.242	2,263,250
2026-01-27	2.270	2.330	2.260	2.300	2.233	2,686,250
2026-01-26	2.270	2.300	2.240	2.260	2.194	1,710,750

← NewerPage 3 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.