A-Living Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	3.280	3.330	3.210	3.280	3.031	5,979,750
2024-11-05	3.160	3.280	3.160	3.270	3.021	6,028,396
2024-11-04	3.170	3.210	3.130	3.170	2.929	3,113,000
2024-11-01	3.180	3.210	3.100	3.190	2.948	3,405,250
2024-10-31	3.140	3.270	3.070	3.150	2.911	7,350,246
2024-10-30	3.160	3.200	3.080	3.110	2.874	3,898,291
2024-10-29	3.220	3.250	3.120	3.130	2.892	3,555,211
2024-10-28	3.100	3.230	3.070	3.190	2.948	8,256,500
2024-10-25	3.070	3.120	3.060	3.080	2.846	4,259,500
2024-10-24	3.120	3.120	3.020	3.040	2.809	5,878,250
2024-10-23	3.210	3.210	3.110	3.120	2.883	14,290,750
2024-10-22	3.220	3.260	3.140	3.180	2.938	3,726,750
2024-10-21	3.300	3.300	3.170	3.190	2.948	3,614,306
2024-10-18	3.090	3.310	3.060	3.260	3.012	7,826,750
2024-10-17	3.360	3.370	3.050	3.070	2.837	13,741,750
2024-10-16	3.200	3.380	3.190	3.370	3.114	12,577,750
2024-10-15	3.430	3.430	3.140	3.170	2.929	12,317,750
2024-10-14	3.600	3.630	3.370	3.430	3.169	13,775,300
2024-10-10	3.450	3.640	3.430	3.510	3.243	16,776,170
2024-10-09	3.750	3.800	3.210	3.390	3.132	30,564,750
2024-10-08	4.500	4.500	3.590	3.710	3.428	45,612,754
2024-10-07	4.250	4.640	4.070	4.640	4.287	9,595,252
2024-10-04	4.200	4.290	4.020	4.160	3.844	11,776,180
2024-10-03	4.610	4.610	3.870	4.160	3.844	19,771,250
2024-10-02	3.720	4.260	3.580	4.170	3.853	20,882,689
2024-09-30	3.360	3.600	3.230	3.470	3.206	48,676,578
2024-09-27	3.030	3.150	2.970	3.130	2.892	38,557,738
2024-09-26	2.580	2.990	2.560	2.940	2.717	32,669,750
2024-09-25	2.620	2.700	2.540	2.550	2.356	10,975,200
2024-09-24	2.480	2.570	2.470	2.560	2.365	8,743,631
2024-09-23	2.370	2.470	2.350	2.450	2.264	9,099,000
2024-09-20	2.350	2.400	2.320	2.370	2.190	10,703,000
2024-09-19	2.300	2.370	2.270	2.350	2.171	9,325,250
2024-09-17	2.190	2.250	2.170	2.220	2.051	2,029,750
2024-09-16	2.380	2.380	2.070	2.170	2.005	8,085,500
2024-09-13	2.390	2.450	2.370	2.380	2.199	3,926,250
2024-09-12	2.390	2.420	2.360	2.380	2.199	3,295,000
2024-09-11	2.380	2.380	2.340	2.380	2.199	3,291,530
2024-09-10	2.420	2.430	2.350	2.380	2.199	7,338,000
2024-09-09	2.470	2.470	2.370	2.410	2.227	4,879,000
2024-09-05	2.480	2.510	2.440	2.450	2.264	3,959,250
2024-09-04	2.500	2.530	2.460	2.470	2.282	3,540,500
2024-09-03	2.450	2.540	2.450	2.520	2.328	6,546,750
2024-09-02	2.550	2.550	2.440	2.450	2.264	5,594,000
2024-08-30	2.410	2.650	2.410	2.550	2.356	13,488,000
2024-08-29	2.380	2.440	2.360	2.410	2.227	7,946,382
2024-08-28	2.550	2.550	2.370	2.380	2.199	29,120,500
2024-08-27	2.560	2.660	2.530	2.640	2.439	5,430,500
2024-08-26	2.540	2.600	2.530	2.570	2.375	4,310,500
2024-08-23	2.550	2.550	2.490	2.530	2.338	2,611,500
2024-08-22	2.610	2.640	2.520	2.540	2.347	8,707,940
2024-08-21	2.620	2.620	2.540	2.600	2.402	5,475,750
2024-08-20	2.690	2.720	2.610	2.620	2.421	6,866,750
2024-08-19	2.500	2.800	2.500	2.700	2.495	17,638,750
2024-08-16	2.470	2.520	2.430	2.500	2.310	13,721,090
2024-08-15	2.530	2.540	2.480	2.500	2.310	3,518,500
2024-08-14	2.530	2.540	2.490	2.500	2.310	3,699,000
2024-08-13	2.600	2.600	2.480	2.510	2.319	9,329,500
2024-08-12	2.670	2.670	2.580	2.600	2.402	5,402,000
2024-08-09	2.620	2.730	2.600	2.670	2.467	8,372,000

← NewerPage 9 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.