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 |
| 2026-09-18 | 1.600 | 1.625 | 1.540 | 1.540 | 1.540 | 27,773,500 |
| 2026-09-17 | 1.660 | 1.660 | 1.565 | 1.585 | 1.585 | 2,352,750 |
| 2026-09-16 | 1.610 | 1.625 | 1.610 | 1.615 | 1.615 | 841,000 |
| 2026-09-15 | 1.645 | 1.660 | 1.605 | 1.605 | 1.605 | 2,175,000 |
| 2026-09-14 | 1.665 | 1.665 | 1.605 | 1.640 | 1.640 | 3,097,250 |
| 2026-09-11 | 1.730 | 1.735 | 1.660 | 1.670 | 1.670 | 1,191,500 |
| 2026-09-10 | 1.670 | 1.740 | 1.665 | 1.730 | 1.730 | 1,857,000 |
| 2026-09-09 | 1.690 | 1.690 | 1.630 | 1.660 | 1.660 | 1,961,000 |
| 2026-09-08 | 1.675 | 1.690 | 1.655 | 1.660 | 1.660 | 1,653,750 |
| 2026-09-07 | 1.665 | 1.700 | 1.665 | 1.695 | 1.695 | 1,315,000 |
| 2026-09-04 | 1.700 | 1.740 | 1.680 | 1.700 | 1.700 | 870,500 |
| 2026-09-03 | 1.680 | 1.705 | 1.645 | 1.650 | 1.650 | 1,079,990 |
| 2026-09-02 | 1.640 | 1.705 | 1.640 | 1.675 | 1.675 | 2,201,500 |
| 2026-09-01 | 1.745 | 1.745 | 1.610 | 1.625 | 1.625 | 3,329,750 |
| 2026-08-31 | 1.835 | 1.835 | 1.730 | 1.745 | 1.745 | 2,726,250 |
| 2026-08-28 | 1.860 | 1.890 | 1.820 | 1.845 | 1.845 | 2,303,750 |
| 2026-08-27 | 1.850 | 1.875 | 1.810 | 1.845 | 1.845 | 1,952,250 |
| 2026-08-26 | 1.865 | 1.900 | 1.820 | 1.835 | 1.835 | 1,839,750 |
| 2026-08-25 | 1.885 | 1.905 | 1.845 | 1.865 | 1.865 | 1,884,500 |
| 2026-08-24 | 1.990 | 2.030 | 1.890 | 1.890 | 1.890 | 2,452,750 |
| 2026-08-21 | 1.890 | 2.015 | 1.890 | 2.015 | 2.015 | 2,631,250 |
| 2026-08-20 | 1.895 | 1.910 | 1.860 | 1.890 | 1.890 | 793,000 |
| 2026-08-19 | 1.790 | 1.880 | 1.790 | 1.870 | 1.870 | 611,500 |
| 2026-08-18 | 1.790 | 1.880 | 1.790 | 1.845 | 1.845 | 955,750 |
| 2026-08-17 | 1.860 | 1.860 | 1.825 | 1.840 | 1.840 | 1,114,500 |
| 2026-08-14 | 1.815 | 1.830 | 1.795 | 1.820 | 1.820 | 766,000 |
| 2026-08-13 | 1.840 | 1.860 | 1.810 | 1.815 | 1.815 | 733,000 |
| 2026-08-12 | 1.840 | 1.840 | 1.810 | 1.835 | 1.835 | 548,400 |
| 2026-08-11 | 1.850 | 1.855 | 1.790 | 1.790 | 1.790 | 918,000 |
| 2026-08-10 | 1.880 | 1.880 | 1.805 | 1.825 | 1.825 | 1,211,284 |
| 2026-08-07 | 1.880 | 1.880 | 1.770 | 1.800 | 1.800 | 512,250 |
| 2026-08-06 | 1.850 | 1.865 | 1.780 | 1.785 | 1.785 | 1,413,250 |
| 2026-08-05 | 1.825 | 1.870 | 1.820 | 1.855 | 1.855 | 1,199,000 |
| 2026-08-04 | 1.810 | 1.830 | 1.800 | 1.805 | 1.805 | 343,750 |
| 2026-08-03 | 1.810 | 1.815 | 1.775 | 1.810 | 1.810 | 426,750 |
| 2026-07-31 | 1.910 | 1.910 | 1.770 | 1.810 | 1.810 | 571,500 |
| 2026-07-30 | 1.860 | 1.870 | 1.780 | 1.790 | 1.790 | 629,750 |
| 2026-07-29 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 625,500 |
| 2026-07-28 | 1.760 | 1.810 | 1.760 | 1.790 | 1.790 | 432,750 |
| 2026-07-27 | 1.770 | 1.800 | 1.750 | 1.760 | 1.760 | 619,250 |
Page 1 of 21 · 1,231 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.