A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.610	2.610	2.540	2.550	2.409	1,729,000
2025-10-27	2.620	2.670	2.620	2.630	2.485	832,000
2025-10-24	2.700	2.700	2.590	2.620	2.475	2,850,750
2025-10-23	2.670	2.670	2.620	2.650	2.503	1,420,290
2025-10-22	2.700	2.700	2.630	2.670	2.522	1,421,250
2025-10-21	2.710	2.740	2.670	2.680	2.532	982,840
2025-10-20	2.800	2.800	2.660	2.680	2.532	2,553,465
2025-10-17	2.770	2.780	2.690	2.710	2.560	4,735,750
2025-10-16	2.760	2.800	2.730	2.770	2.617	1,596,235
2025-10-15	2.760	2.790	2.760	2.790	2.636	1,609,000
2025-10-14	2.710	2.870	2.710	2.780	2.626	3,048,668
2025-10-13	2.830	2.830	2.730	2.820	2.664	7,339,500
2025-10-10	2.940	2.960	2.860	2.870	2.711	2,211,250
2025-10-09	2.910	2.960	2.880	2.960	2.796	2,913,000
2025-10-08	2.910	2.930	2.860	2.920	2.759	2,687,000
2025-10-06	2.950	2.950	2.880	2.910	2.749	871,750
2025-10-03	3.040	3.040	2.900	2.900	2.740	2,120,250
2025-10-02	2.930	3.050	2.890	3.050	2.881	4,332,124
2025-09-30	2.890	3.020	2.890	2.950	2.787	7,404,806
2025-09-29	2.830	2.890	2.820	2.870	2.711	2,275,750
2025-09-26	2.840	2.890	2.810	2.830	2.674	4,116,738
2025-09-25	2.840	2.900	2.810	2.830	2.674	3,127,750
2025-09-24	2.770	2.860	2.770	2.840	2.683	2,340,250
2025-09-23	2.920	2.920	2.750	2.790	2.636	9,935,000
2025-09-22	2.950	2.950	2.860	2.890	2.730	2,763,500
2025-09-19	3.000	3.010	2.910	2.950	2.787	4,144,545
2025-09-18	3.120	3.120	2.930	2.940	2.777	5,122,500
2025-09-17	3.080	3.090	3.020	3.080	2.910	2,858,050
2025-09-16	3.090	3.110	3.010	3.050	2.881	5,196,000
2025-09-15	3.030	3.090	2.990	3.070	2.900	6,611,500
2025-09-12	3.040	3.060	3.000	3.030	2.862	7,710,580
2025-09-11	3.010	3.010	2.960	2.970	2.806	2,742,000
2025-09-10	3.020	3.030	2.970	3.010	2.844	6,061,756
2025-09-09	2.970	3.020	2.880	3.000	2.834	14,158,500
2025-09-08	2.900	3.030	2.900	2.930	2.768	13,144,250
2025-09-05	2.910	2.950	2.870	2.910	2.749	13,954,250
2025-09-04	2.970	2.970	2.880	2.900	2.740	12,997,950
2025-09-03	3.070	3.090	2.950	2.960	2.796	14,071,330
2025-09-02	3.120	3.120	3.040	3.070	2.900	8,269,500
2025-09-01	3.060	3.160	3.050	3.100	2.929	19,763,750
2025-08-29	3.030	3.120	3.010	3.070	2.900	14,122,500
2025-08-28	3.030	3.070	2.950	3.000	2.834	18,871,051
2025-08-27	3.280	3.300	3.010	3.010	2.844	47,787,754
2025-08-26	3.340	3.340	3.260	3.300	3.118	14,589,750
2025-08-25	3.260	3.350	3.210	3.310	3.127	29,655,410
2025-08-22	3.300	3.370	3.270	3.290	3.108	15,804,250
2025-08-21	3.410	3.410	3.240	3.260	3.080	18,936,500
2025-08-20	3.390	3.440	3.290	3.380	3.193	20,587,500
2025-08-19	3.550	3.590	3.350	3.370	3.184	51,454,000
2025-08-18	3.510	3.930	3.450	3.550	3.354	172,924,188
2025-08-15	3.080	3.200	3.080	3.140	2.966	9,866,250
2025-08-14	3.050	3.200	3.050	3.120	2.947	13,496,550
2025-08-13	3.020	3.050	2.980	3.040	2.872	7,176,750
2025-08-12	2.970	3.010	2.940	3.010	2.844	3,694,000
2025-08-11	2.960	2.990	2.950	2.960	2.796	3,027,250
2025-08-08	3.020	3.020	2.940	2.960	2.796	3,649,750
2025-08-07	2.960	3.020	2.940	3.010	2.844	5,152,250
2025-08-06	2.970	2.970	2.920	2.950	2.787	4,606,911
2025-08-05	2.960	2.970	2.940	2.970	2.806	3,760,342
2025-08-04	2.920	2.930	2.890	2.920	2.759	4,212,500

← NewerPage 5 of 21 · 1,230 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.