A-Living Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.050 | 2.050 | 1.985 | 2.000 | 2.000 | 2,113,000 |
| 2026-10-16 | 2.010 | 2.080 | 2.000 | 2.040 | 2.040 | 3,377,272 |
| 2026-10-15 | 1.990 | 2.050 | 1.950 | 2.015 | 2.015 | 2,859,663 |
| 2026-10-14 | 1.945 | 2.010 | 1.900 | 1.990 | 1.990 | 5,607,500 |
| 2026-10-13 | 1.790 | 1.960 | 1.790 | 1.945 | 1.945 | 4,477,456 |
| 2026-10-12 | 1.825 | 1.890 | 1.780 | 1.845 | 1.845 | 2,710,750 |
| 2026-10-09 | 1.670 | 1.820 | 1.660 | 1.800 | 1.800 | 3,760,000 |
| 2026-10-08 | 1.665 | 1.685 | 1.630 | 1.655 | 1.655 | 792,250 |
| 2026-10-07 | 1.705 | 1.705 | 1.645 | 1.650 | 1.650 | 1,370,500 |
| 2026-10-06 | 1.630 | 1.720 | 1.630 | 1.700 | 1.700 | 4,105,500 |
| 2026-10-05 | 1.635 | 1.645 | 1.605 | 1.630 | 1.630 | 608,836 |
| 2026-10-02 | 1.675 | 1.675 | 1.625 | 1.630 | 1.630 | 2,429,750 |
| 2026-09-30 | 1.650 | 1.680 | 1.625 | 1.665 | 1.665 | 2,569,775 |
| 2026-09-29 | 1.680 | 1.690 | 1.650 | 1.675 | 1.675 | 720,500 |
| 2026-09-28 | 1.650 | 1.680 | 1.630 | 1.665 | 1.665 | 762,750 |
| 2026-09-25 | 1.600 | 1.620 | 1.585 | 1.615 | 1.615 | 947,500 |
| 2026-09-24 | 1.625 | 1.655 | 1.620 | 1.625 | 1.625 | 564,000 |
| 2026-09-23 | 1.655 | 1.655 | 1.600 | 1.620 | 1.620 | 593,500 |
| 2026-09-22 | 1.620 | 1.650 | 1.615 | 1.615 | 1.615 | 626,254 |
| 2026-09-21 | 1.540 | 1.670 | 1.540 | 1.645 | 1.645 | 2,128,480 |
Page 1 of 1 · 20 trading days
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.