A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.670	2.680	2.630	2.680	2.503	2,096,379
2025-02-05	2.690	2.740	2.630	2.640	2.465	4,416,750
2025-02-04	2.670	2.690	2.600	2.680	2.503	2,514,500
2025-02-03	2.700	2.700	2.590	2.640	2.465	2,561,250
2025-01-28	2.700	2.720	2.690	2.710	2.531	155,179
2025-01-27	2.720	2.770	2.710	2.750	2.568	2,659,000
2025-01-24	2.690	2.720	2.670	2.690	2.512	2,957,500
2025-01-23	2.680	2.730	2.640	2.660	2.484	3,320,000
2025-01-22	2.760	2.760	2.640	2.660	2.484	3,959,500
2025-01-21	2.720	2.830	2.720	2.760	2.577	6,143,250
2025-01-20	2.710	2.750	2.700	2.700	2.521	1,895,750
2025-01-17	2.700	2.720	2.670	2.680	2.503	1,498,750
2025-01-16	2.660	2.760	2.660	2.720	2.540	2,582,000
2025-01-15	2.710	2.710	2.620	2.660	2.484	1,633,375
2025-01-14	2.670	2.720	2.660	2.690	2.512	2,425,500
2025-01-13	2.640	2.660	2.590	2.660	2.484	2,520,250
2025-01-10	2.660	2.700	2.630	2.640	2.465	2,422,250
2025-01-09	2.660	2.700	2.640	2.660	2.484	1,509,250
2025-01-08	2.700	2.700	2.640	2.670	2.493	2,419,750
2025-01-07	2.710	2.750	2.690	2.710	2.531	1,467,500
2025-01-06	2.770	2.770	2.700	2.700	2.521	3,509,250
2025-01-03	2.830	2.850	2.770	2.770	2.587	2,267,250
2025-01-02	2.850	2.860	2.780	2.800	2.615	3,042,000
2024-12-31	2.890	2.890	2.820	2.850	2.661	1,519,500
2024-12-30	2.840	2.920	2.830	2.860	2.671	2,213,500
2024-12-27	2.850	2.900	2.830	2.880	2.689	4,595,965
2024-12-24	2.840	2.870	2.830	2.850	2.661	5,442,482
2024-12-23	2.810	2.840	2.800	2.810	2.624	2,002,250
2024-12-20	2.840	2.880	2.790	2.800	2.615	6,490,645
2024-12-19	2.860	2.870	2.820	2.860	2.671	3,137,000
2024-12-18	2.900	2.930	2.890	2.890	2.699	2,342,250
2024-12-17	2.900	2.930	2.860	2.900	2.708	3,139,000
2024-12-16	2.970	3.010	2.870	2.890	2.699	5,239,750
2024-12-13	3.040	3.040	2.970	2.980	2.783	3,093,500
2024-12-12	3.050	3.140	3.020	3.090	2.886	3,811,500
2024-12-11	3.100	3.150	3.040	3.080	2.846	3,779,500
2024-12-10	3.280	3.360	3.060	3.060	2.827	6,234,500
2024-12-09	3.010	3.150	2.950	3.140	2.901	5,512,000
2024-12-06	2.940	3.060	2.930	2.990	2.763	2,893,250
2024-12-05	2.940	2.960	2.910	2.930	2.707	1,923,000
2024-12-04	3.020	3.020	2.940	2.980	2.754	1,938,750
2024-12-03	2.990	3.010	2.920	2.990	2.763	2,137,250
2024-12-02	2.970	3.040	2.960	3.010	2.781	2,833,750
2024-11-29	2.920	3.010	2.920	2.970	2.744	2,729,500
2024-11-28	2.990	2.990	2.910	2.920	2.698	2,529,250
2024-11-27	2.890	3.010	2.850	2.990	2.763	3,166,175
2024-11-26	2.900	2.960	2.880	2.900	2.680	3,214,750
2024-11-25	2.910	2.920	2.860	2.880	2.661	3,115,750
2024-11-22	3.010	3.040	2.870	2.900	2.680	4,152,500
2024-11-21	3.060	3.060	3.010	3.010	2.781	1,951,500
2024-11-20	3.130	3.130	3.030	3.070	2.837	4,401,250
2024-11-19	3.150	3.180	3.070	3.100	2.864	3,897,000
2024-11-18	3.030	3.140	3.000	3.040	2.809	3,579,000
2024-11-15	3.040	3.070	2.980	3.000	2.772	3,645,750
2024-11-14	3.130	3.180	2.990	3.020	2.790	5,507,717
2024-11-13	3.260	3.260	3.090	3.110	2.874	10,779,750
2024-11-12	3.340	3.410	3.220	3.230	2.985	6,592,521
2024-11-11	3.390	3.400	3.300	3.310	3.058	7,254,750
2024-11-08	3.560	3.580	3.440	3.470	3.206	7,311,500
2024-11-07	3.300	3.560	3.250	3.520	3.252	10,713,520

← NewerPage 8 of 21 · 1,232 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.