A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.300	2.310	2.260	2.270	2.204	1,052,178
2026-01-22	2.280	2.320	2.280	2.320	2.252	1,554,500
2026-01-21	2.300	2.300	2.230	2.270	2.204	1,935,750
2026-01-20	2.350	2.390	2.300	2.310	2.242	2,682,462
2026-01-19	2.320	2.340	2.310	2.340	2.272	819,750
2026-01-16	2.330	2.350	2.310	2.320	2.252	1,035,954
2026-01-15	2.270	2.350	2.270	2.330	2.262	2,500,250
2026-01-14	2.240	2.300	2.230	2.260	2.194	2,255,500
2026-01-13	2.210	2.300	2.210	2.240	2.174	2,810,750
2026-01-12	2.250	2.250	2.220	2.240	2.174	2,687,000
2026-01-09	2.310	2.320	2.230	2.280	2.213	2,086,250
2026-01-08	2.290	2.330	2.290	2.310	2.242	837,500
2026-01-07	2.320	2.330	2.270	2.320	2.252	1,791,500
2026-01-06	2.280	2.340	2.280	2.330	2.262	2,255,750
2026-01-05	2.290	2.340	2.280	2.280	2.213	1,379,750
2026-01-02	2.280	2.310	2.270	2.300	2.233	1,241,240
2025-12-31	2.260	2.300	2.260	2.280	2.213	882,500
2025-12-30	2.280	2.320	2.270	2.270	2.204	1,328,545
2025-12-29	2.230	2.320	2.230	2.300	2.233	3,923,000
2025-12-24	2.280	2.280	2.230	2.230	2.165	1,554,386
2025-12-23	2.270	2.280	2.250	2.280	2.213	808,888
2025-12-22	2.300	2.320	2.260	2.260	2.194	1,276,750
2025-12-19	2.200	2.330	2.200	2.330	2.262	2,618,244
2025-12-18	2.230	2.230	2.180	2.230	2.165	2,817,000
2025-12-17	2.230	2.270	2.210	2.270	2.204	1,799,255
2025-12-16	2.260	2.260	2.210	2.220	2.155	2,387,000
2025-12-15	2.270	2.300	2.240	2.280	2.213	2,574,995
2025-12-12	2.220	2.290	2.220	2.290	2.223	1,679,250
2025-12-11	2.260	2.270	2.220	2.220	2.155	1,105,250
2025-12-10	2.260	2.290	2.210	2.260	2.194	3,203,250
2025-12-09	2.350	2.350	2.240	2.270	2.204	3,967,000
2025-12-08	2.330	2.350	2.280	2.290	2.223	1,468,500
2025-12-05	2.360	2.360	2.310	2.350	2.281	2,988,000
2025-12-04	2.370	2.390	2.350	2.380	2.310	805,500
2025-12-03	2.370	2.390	2.340	2.370	2.301	11,537,500
2025-12-02	2.400	2.410	2.360	2.400	2.330	1,519,750
2025-12-01	2.400	2.430	2.360	2.380	2.310	2,407,750
2025-11-28	2.430	2.430	2.380	2.400	2.330	1,492,750
2025-11-27	2.500	2.500	2.380	2.410	2.339	5,375,750
2025-11-26	2.500	2.530	2.490	2.530	2.390	906,500
2025-11-25	2.520	2.560	2.480	2.530	2.390	2,557,500
2025-11-24	2.440	2.500	2.440	2.500	2.362	2,462,500
2025-11-21	2.490	2.490	2.400	2.420	2.286	2,590,000
2025-11-20	2.520	2.550	2.480	2.530	2.390	2,103,750
2025-11-19	2.540	2.550	2.450	2.510	2.371	2,452,750
2025-11-18	2.520	2.530	2.490	2.510	2.371	2,643,250
2025-11-17	2.580	2.580	2.510	2.540	2.400	2,378,000
2025-11-14	2.560	2.620	2.550	2.580	2.437	1,303,331
2025-11-13	2.620	2.630	2.560	2.560	2.418	4,515,750
2025-11-12	2.620	2.670	2.610	2.630	2.485	1,807,000
2025-11-11	2.620	2.670	2.560	2.620	2.475	1,498,500
2025-11-10	2.560	2.610	2.540	2.600	2.456	2,350,485
2025-11-07	2.550	2.590	2.530	2.540	2.400	1,661,250
2025-11-06	2.500	2.580	2.500	2.580	2.437	2,738,750
2025-11-05	2.500	2.530	2.470	2.500	2.362	2,641,500
2025-11-04	2.520	2.540	2.490	2.540	2.400	2,295,750
2025-11-03	2.480	2.500	2.460	2.490	2.352	1,028,000
2025-10-31	2.530	2.530	2.460	2.470	2.333	1,894,750
2025-10-30	2.550	2.580	2.510	2.530	2.390	3,204,000
2025-10-28	2.610	2.610	2.540	2.550	2.409	1,729,000

← NewerPage 4 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.