A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.890	2.970	2.890	2.910	2.717	4,023,000
2025-05-07	3.000	3.030	2.870	2.880	2.689	8,216,000
2025-05-06	2.970	3.020	2.950	2.970	2.774	7,240,500
2025-05-02	3.090	3.090	2.900	2.920	2.727	2,247,084
2025-04-30	2.900	3.040	2.900	3.010	2.811	14,262,250
2025-04-29	2.790	2.860	2.760	2.850	2.661	3,343,250
2025-04-28	2.850	2.870	2.760	2.770	2.587	3,906,250
2025-04-25	2.810	2.970	2.810	2.820	2.633	8,925,000
2025-04-24	2.860	2.860	2.760	2.810	2.624	3,678,250
2025-04-23	2.830	2.920	2.800	2.860	2.671	11,590,750
2025-04-22	2.740	2.830	2.690	2.790	2.605	18,301,750
2025-04-17	2.470	2.590	2.470	2.530	2.363	4,821,500
2025-04-16	2.510	2.510	2.430	2.470	2.307	2,749,750
2025-04-15	2.530	2.530	2.480	2.510	2.344	3,928,892
2025-04-14	2.520	2.540	2.510	2.520	2.353	3,389,750
2025-04-11	2.500	2.520	2.460	2.510	2.344	3,414,747
2025-04-10	2.500	2.540	2.470	2.500	2.335	6,059,500
2025-04-09	2.370	2.470	2.290	2.450	2.288	14,632,750
2025-04-08	2.390	2.440	2.360	2.410	2.251	10,931,500
2025-04-07	2.490	2.490	2.310	2.350	2.195	16,776,891
2025-04-03	2.600	2.700	2.590	2.650	2.475	4,864,749
2025-04-02	2.620	2.680	2.620	2.660	2.484	5,658,000
2025-04-01	2.610	2.650	2.610	2.620	2.447	6,152,000
2025-03-31	2.830	2.830	2.600	2.610	2.437	18,862,750
2025-03-28	2.740	2.860	2.730	2.850	2.661	8,278,750
2025-03-27	2.740	2.760	2.690	2.730	2.549	5,641,500
2025-03-26	2.690	2.750	2.670	2.730	2.549	5,321,000
2025-03-25	2.670	2.710	2.640	2.670	2.493	5,243,500
2025-03-24	2.700	2.710	2.590	2.670	2.493	17,774,750
2025-03-21	2.810	2.850	2.690	2.700	2.521	16,315,500
2025-03-20	2.920	2.950	2.810	2.830	2.643	6,552,500
2025-03-19	2.890	2.960	2.890	2.950	2.755	7,973,750
2025-03-18	2.830	2.930	2.810	2.910	2.717	31,193,279
2025-03-17	2.960	3.120	2.930	3.040	2.839	7,887,250
2025-03-14	2.850	2.960	2.810	2.900	2.708	6,104,360
2025-03-13	2.930	2.950	2.810	2.840	2.652	7,030,000
2025-03-12	3.010	3.010	2.880	2.910	2.717	6,242,750
2025-03-11	2.960	3.000	2.910	3.000	2.802	6,784,250
2025-03-10	3.060	3.140	2.950	3.010	2.811	7,364,000
2025-03-07	3.100	3.160	3.030	3.050	2.848	8,529,272
2025-03-06	3.020	3.140	3.000	3.110	2.904	9,640,250
2025-03-05	2.950	3.040	2.920	2.980	2.783	6,188,500
2025-03-04	3.000	3.000	2.910	2.950	2.755	5,209,901
2025-03-03	2.890	3.130	2.890	3.020	2.820	13,150,000
2025-02-28	2.940	2.960	2.870	2.880	2.689	4,919,250
2025-02-27	2.900	3.010	2.890	2.990	2.792	7,000,750
2025-02-26	2.740	2.920	2.740	2.890	2.699	6,673,250
2025-02-25	2.810	2.810	2.730	2.750	2.568	2,886,786
2025-02-24	2.750	2.860	2.740	2.820	2.633	4,701,874
2025-02-21	2.730	2.790	2.710	2.750	2.568	5,439,000
2025-02-20	2.740	2.750	2.680	2.700	2.521	5,590,500
2025-02-19	2.750	2.770	2.710	2.730	2.549	2,852,478
2025-02-18	2.800	2.800	2.710	2.740	2.559	5,963,296
2025-02-17	2.820	2.870	2.740	2.770	2.587	4,258,750
2025-02-14	2.760	2.800	2.740	2.800	2.615	3,502,500
2025-02-13	2.890	2.890	2.740	2.740	2.559	5,318,500
2025-02-12	2.740	2.890	2.730	2.880	2.689	6,879,142
2025-02-11	2.840	2.840	2.740	2.740	2.559	1,967,185
2025-02-10	2.770	2.850	2.740	2.820	2.633	4,095,000
2025-02-07	2.680	2.820	2.680	2.770	2.587	4,894,270

← NewerPage 7 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.