A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.960	2.990	2.920	2.930	2.768	6,509,250
2025-07-31	3.150	3.150	2.920	2.950	2.787	19,550,500
2025-07-30	3.100	3.220	3.060	3.140	2.966	16,379,000
2025-07-29	3.090	3.120	3.030	3.090	2.919	7,831,750
2025-07-28	3.070	3.130	3.040	3.100	2.929	11,129,250
2025-07-25	3.080	3.170	3.040	3.060	2.891	11,930,500
2025-07-24	2.990	3.070	2.970	3.060	2.891	10,072,500
2025-07-23	2.950	3.030	2.940	2.970	2.806	10,922,860
2025-07-22	2.920	2.950	2.890	2.930	2.768	5,216,250
2025-07-21	2.870	2.920	2.860	2.910	2.749	6,432,750
2025-07-18	2.900	2.920	2.870	2.870	2.711	3,596,075
2025-07-17	2.940	2.950	2.870	2.890	2.730	6,607,123
2025-07-16	2.980	2.980	2.910	2.940	2.777	6,429,250
2025-07-15	3.060	3.060	2.930	2.970	2.806	7,074,500
2025-07-14	3.050	3.090	3.020	3.030	2.862	3,823,435
2025-07-11	3.060	3.090	3.010	3.040	2.872	8,656,606
2025-07-10	2.890	3.130	2.880	3.060	2.891	15,145,680
2025-07-09	2.950	2.970	2.890	2.900	2.740	4,384,750
2025-07-08	2.910	2.950	2.870	2.950	2.787	3,106,750
2025-07-07	2.860	2.950	2.860	2.890	2.730	3,534,468
2025-07-04	2.890	2.890	2.850	2.860	2.702	5,330,500
2025-07-03	2.910	3.010	2.880	2.890	2.730	6,269,250
2025-07-02	2.900	2.910	2.870	2.900	2.740	3,484,750
2025-06-30	2.950	2.950	2.860	2.870	2.711	3,062,000
2025-06-27	2.990	2.990	2.920	2.940	2.777	3,523,250
2025-06-26	2.980	2.980	2.930	2.940	2.777	3,035,750
2025-06-25	2.920	3.010	2.900	3.000	2.834	7,242,250
2025-06-24	2.860	2.920	2.860	2.880	2.721	5,699,000
2025-06-23	2.830	2.850	2.800	2.830	2.674	2,602,750
2025-06-20	2.820	2.870	2.820	2.860	2.702	2,362,250
2025-06-19	2.870	2.890	2.800	2.820	2.664	5,804,750
2025-06-18	2.980	2.980	2.870	2.900	2.740	6,412,750
2025-06-17	2.990	3.000	2.940	2.970	2.806	3,289,050
2025-06-16	2.920	3.070	2.920	2.990	2.825	9,000,500
2025-06-13	2.980	2.980	2.900	2.950	2.787	4,926,250
2025-06-12	2.950	3.000	2.910	2.980	2.815	5,593,750
2025-06-11	2.910	3.010	2.910	2.990	2.825	8,870,304
2025-06-10	2.850	2.970	2.830	2.930	2.768	8,211,500
2025-06-09	2.780	2.850	2.780	2.850	2.692	4,797,219
2025-06-06	2.770	2.790	2.750	2.790	2.636	1,301,000
2025-06-05	2.760	2.860	2.760	2.760	2.607	3,196,250
2025-06-04	2.760	2.810	2.750	2.790	2.636	4,066,239
2025-06-03	2.740	2.790	2.740	2.780	2.626	2,560,250
2025-06-02	2.800	2.800	2.650	2.710	2.560	4,003,500
2025-05-30	2.820	2.830	2.780	2.780	2.626	2,518,000
2025-05-29	2.800	2.850	2.790	2.840	2.652	3,325,250
2025-05-28	2.760	2.800	2.740	2.750	2.568	2,867,250
2025-05-27	2.810	2.810	2.740	2.760	2.577	1,603,750
2025-05-26	2.790	2.820	2.770	2.800	2.615	2,858,500
2025-05-23	2.760	2.800	2.760	2.790	2.605	4,193,250
2025-05-22	2.840	2.840	2.750	2.760	2.577	4,963,500
2025-05-21	2.830	2.840	2.810	2.840	2.652	1,815,000
2025-05-20	2.870	2.870	2.810	2.830	2.643	4,295,000
2025-05-19	2.860	2.870	2.830	2.840	2.652	2,550,500
2025-05-16	2.910	2.910	2.850	2.870	2.680	4,423,750
2025-05-15	2.960	2.970	2.890	2.890	2.699	3,592,500
2025-05-14	2.970	2.980	2.900	2.960	2.764	6,444,250
2025-05-13	2.980	3.000	2.930	2.950	2.755	5,777,250
2025-05-12	2.890	2.980	2.870	2.970	2.774	7,892,225
2025-05-09	2.910	2.920	2.870	2.890	2.699	3,645,500

← NewerPage 6 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.