HKSE - Delayed Quote HKD

A-Living Smart City Services Co., Ltd. (3319.HK)

2.890
-0.020
(-0.69%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.9102.9202.8702.8902.8903,645,500
May 8, 20252.8902.9702.8902.9102.9104,023,000
May 7, 20253.0003.0302.8702.8802.8808,216,000
May 6, 20252.9703.0202.9502.9702.9707,240,500
May 2, 20253.0903.0902.9002.9202.9202,247,084
Apr 30, 20252.9003.0402.9003.0103.01014,262,250
Apr 29, 20252.8102.8602.7602.8502.8503,343,250
Apr 28, 20252.8502.8702.7602.7702.7703,906,250
Apr 25, 20252.8102.9702.8102.8202.8208,925,000
Apr 24, 20252.8602.8602.7602.8102.8103,678,250
Apr 23, 20252.8302.9202.8002.8602.86011,590,750
Apr 22, 20252.7402.8302.6902.7902.79018,301,750
Apr 17, 20252.4702.5902.4702.5302.5304,821,500
Apr 16, 20252.5102.5102.4302.4702.4702,749,750
Apr 15, 20252.5302.5302.4802.5102.5103,928,892
Apr 14, 20252.5202.5402.5102.5202.5203,389,750
Apr 11, 20252.5002.5202.4602.5102.5103,414,747
Apr 10, 20252.5002.5402.4702.5002.5006,059,500
Apr 9, 20252.3702.4702.2902.4502.45014,632,750
Apr 8, 20252.3902.4402.3602.4102.41010,931,500
Apr 7, 20252.4902.4902.3102.3502.35016,776,892
Apr 3, 20252.6002.7002.5902.6502.6504,864,749
Apr 2, 20252.6202.6802.6202.6602.6605,658,000
Apr 1, 20252.6102.6502.6102.6202.6206,152,000
Mar 31, 20252.8302.8302.6002.6102.61018,862,750
Mar 28, 20252.7402.8602.7302.8502.8508,278,750
Mar 27, 20252.7402.7602.6902.7302.7305,641,500
Mar 26, 20252.6902.7502.6702.7302.7305,321,000
Mar 25, 20252.6702.7102.6402.6702.6705,243,500
Mar 24, 20252.7002.7102.5902.6702.67017,774,750
Mar 21, 20252.8102.8502.6902.7002.70016,315,500
Mar 20, 20252.9202.9502.8102.8302.8306,552,500
Mar 19, 20252.8902.9602.8902.9502.9507,973,750
Mar 18, 20252.8302.9302.8102.9102.91031,193,282
Mar 17, 20252.9603.1202.9303.0403.0407,887,250
Mar 14, 20252.8502.9602.8102.9002.9006,104,360
Mar 13, 20252.9302.9502.8102.8402.8407,030,000
Mar 12, 20253.0103.0102.8802.9102.9106,242,750
Mar 11, 20252.9603.0002.9103.0003.0006,784,250
Mar 10, 20253.0603.1402.9503.0103.0107,364,000
Mar 7, 20253.1003.1603.0303.0503.0508,529,272
Mar 6, 20253.0203.1403.0003.1103.1109,640,250
Mar 5, 20252.9503.0402.9202.9802.9806,188,500
Mar 4, 20253.0003.0002.9102.9502.9505,209,901
Mar 3, 20252.8903.1302.8903.0203.02013,150,000
Feb 28, 20252.9402.9602.8702.8802.8804,919,250
Feb 27, 20252.9003.0102.8902.9902.9907,000,750
Feb 26, 20252.7402.9202.7402.8902.8906,673,250
Feb 25, 20252.8102.8102.7302.7502.7502,886,786
Feb 24, 20252.7502.8602.7402.8202.8204,701,874
Feb 21, 20252.7302.7902.7102.7502.7505,439,000
Feb 20, 20252.7402.7502.6802.7002.7005,590,500
Feb 19, 20252.7502.7702.7102.7302.7302,852,478
Feb 18, 20252.8002.8002.7102.7402.7405,963,296
Feb 17, 20252.8202.8702.7402.7702.7704,258,750
Feb 14, 20252.7602.8002.7402.8002.8003,502,500
Feb 13, 20252.8902.8902.7402.7402.7405,318,500
Feb 12, 20252.7402.8902.7302.8802.8806,879,142
Feb 11, 20252.8402.8402.7402.7402.7401,967,185
Feb 10, 20252.7702.8502.7402.8202.8204,095,000
Feb 7, 20252.6802.8202.6802.7702.7704,894,270
Feb 6, 20252.6702.6802.6302.6802.6802,096,379
Feb 5, 20252.6902.7402.6302.6402.6404,416,750
Feb 4, 20252.6702.6902.6002.6802.6802,514,500
Feb 3, 20252.7002.7002.5902.6402.6402,561,250
Jan 28, 20252.7202.7202.7202.7202.720-
Jan 27, 20252.7202.7702.7102.7502.7502,659,000
Jan 24, 20252.6902.7202.6702.6902.6902,957,500
Jan 23, 20252.6802.7302.6402.6602.6603,320,000
Jan 22, 20252.7602.7602.6402.6602.6603,959,500
Jan 21, 20252.7202.8302.7202.7602.7606,143,250
Jan 20, 20252.7102.7502.7002.7002.7001,895,750
Jan 17, 20252.7002.7202.6702.6802.6801,498,750
Jan 16, 20252.6602.7602.6602.7202.7202,582,000
Jan 15, 20252.7102.7102.6202.6602.6601,633,375
Jan 14, 20252.6702.7202.6602.6902.6902,425,500
Jan 13, 20252.6402.6602.5902.6602.6602,520,250
Jan 10, 20252.6602.7002.6302.6402.6402,422,250
Jan 9, 20252.6602.7002.6402.6602.6601,509,250
Jan 8, 20252.7002.7002.6402.6702.6702,419,750
Jan 7, 20252.7102.7502.6902.7102.7101,467,500
Jan 6, 20252.7702.7702.7002.7002.7003,509,250
Jan 3, 20252.8302.8502.7702.7702.7702,267,250
Jan 2, 20252.8502.8602.7802.8002.8003,042,000
Dec 31, 20242.8602.8602.8602.8602.860-
Dec 30, 20242.8402.9202.8302.8602.8602,213,500
Dec 27, 20242.8502.9002.8302.8802.8804,595,965
Dec 24, 20242.8602.8602.8602.8602.860-
Dec 23, 20242.8102.8402.8002.8102.8102,002,250
Dec 20, 20242.8402.8802.7902.8002.8006,490,645
Dec 19, 20242.8602.8702.8202.8602.8603,137,000
Dec 18, 20242.9002.9302.8902.8902.8902,342,250
Dec 17, 20242.9002.9302.8602.9002.9003,139,000
Dec 16, 20242.9703.0102.8702.8902.8905,239,750
Dec 13, 20243.0403.0402.9702.9802.9803,093,500
Dec 12, 2024 0.032465 Dividend
Dec 12, 20243.0503.1403.0203.0903.0903,811,500
Dec 11, 20243.1003.1503.0403.0803.0483,779,500
Dec 10, 20243.2803.3603.0603.0603.0286,234,500
Dec 9, 20243.0103.1502.9503.1403.1075,512,000
Dec 6, 20242.9403.0602.9302.9902.9582,893,250
Dec 5, 20242.9402.9602.9102.9302.8991,923,000
Dec 4, 20243.0203.0202.9402.9802.9491,938,750
Dec 3, 20242.9903.0102.9202.9902.9582,137,250
Dec 2, 20242.9703.0402.9603.0102.9782,833,750
Nov 29, 20242.9203.0102.9202.9702.9392,729,500
Nov 28, 20242.9902.9902.9102.9202.8892,529,250
Nov 27, 20242.8903.0102.8502.9902.9583,166,175
Nov 26, 20242.9002.9602.8802.9002.8693,214,750
Nov 25, 20242.9102.9202.8602.8802.8503,115,750
Nov 22, 20243.0103.0402.8702.9002.8694,152,500
Nov 21, 20243.0603.0603.0103.0102.9781,951,500
Nov 20, 20243.1303.1303.0303.0703.0384,401,250
Nov 19, 20243.1503.1803.0703.1003.0673,897,000
Nov 18, 20243.0303.1403.0003.0403.0083,579,000
Nov 15, 20243.0403.0702.9803.0002.9683,645,750
Nov 14, 20243.1303.1802.9903.0202.9885,507,717
Nov 13, 20243.2603.2603.0903.1103.07710,779,750
Nov 12, 20243.3403.4103.2203.2303.1966,592,521
Nov 11, 20243.3903.4003.3003.3103.2757,254,750
Nov 8, 20243.5603.5803.4403.4703.4337,311,500
Nov 7, 20243.3003.5603.2503.5203.48310,713,520
Nov 6, 20243.2803.3303.2103.2803.2455,979,750
Nov 5, 20243.1603.2803.1603.2703.2366,028,396
Nov 4, 20243.1703.2103.1303.1703.1373,113,000
Nov 1, 20243.1803.2103.1003.1903.1563,405,250
Oct 31, 20243.1403.2703.0703.1503.1177,350,246
Oct 30, 20243.1603.2003.0803.1103.0773,898,291
Oct 29, 20243.2203.2503.1203.1303.0973,555,211
Oct 28, 20243.1003.2303.0703.1903.1568,256,500
Oct 25, 20243.0703.1203.0603.0803.0484,259,500
Oct 24, 20243.1203.1203.0203.0403.0085,878,250
Oct 23, 20243.2103.2103.1103.1203.08714,290,750
Oct 22, 20243.2203.2603.1403.1803.1463,726,750
Oct 21, 20243.3003.3003.1703.1903.1563,614,306
Oct 18, 20243.0903.3103.0603.2603.2267,826,750
Oct 17, 20243.3603.3703.0503.0703.03813,741,750
Oct 16, 20243.2003.3803.1903.3703.33412,577,750
Oct 15, 20243.4303.4303.1403.1703.13712,317,750
Oct 14, 20243.6003.6303.3703.4303.39413,775,306
Oct 10, 20243.4503.6403.4303.5103.47316,776,177
Oct 9, 20243.7503.8003.2103.3903.35430,564,750
Oct 8, 20244.5004.5003.5903.7103.67145,612,750
Oct 7, 20244.2504.6404.0704.6404.5919,595,252
Oct 4, 20244.2004.2904.0204.1604.11611,776,185
Oct 3, 20244.6104.6103.8704.1604.11619,771,250
Oct 2, 20243.7204.2603.5804.1704.12620,882,698
Sep 30, 20243.3603.6003.2303.4703.43348,676,588
Sep 27, 20243.0303.1502.9703.1303.09738,557,747
Sep 26, 20242.5802.9902.5602.9402.90932,669,750
Sep 25, 20242.6202.7002.5402.5502.52310,975,201
Sep 24, 20242.4802.5702.4702.5602.5338,743,631
Sep 23, 20242.3702.4702.3502.4502.4249,099,000
Sep 20, 20242.3502.4002.3202.3702.34510,703,000
Sep 19, 20242.3002.3702.2702.3502.3259,325,250
Sep 17, 20242.1902.2502.1702.2202.1972,029,750
Sep 16, 20242.3802.3802.0702.1702.1478,085,500
Sep 13, 20242.3902.4502.3702.3802.3553,926,250
Sep 12, 20242.3902.4202.3602.3802.3553,295,000
Sep 11, 20242.3802.3802.3402.3802.3553,291,530
Sep 10, 20242.4202.4302.3502.3802.3557,338,000
Sep 9, 20242.4702.4702.3702.4102.3854,879,000
Sep 5, 20242.4802.5102.4402.4502.4243,959,250
Sep 4, 20242.5002.5302.4602.4702.4443,540,500
Sep 3, 20242.4502.5402.4502.5202.4936,546,750
Sep 2, 20242.5502.5502.4402.4502.4245,594,000
Aug 30, 20242.4102.6502.4102.5502.52313,488,000
Aug 29, 20242.3802.4402.3602.4102.3857,946,382
Aug 28, 20242.5502.5502.3702.3802.35529,120,500
Aug 27, 20242.5602.6602.5302.6402.6125,430,500
Aug 26, 20242.5402.6002.5302.5702.5434,310,500
Aug 23, 20242.5502.5502.4902.5302.5032,611,500
Aug 22, 20242.6102.6402.5202.5402.5138,707,940
Aug 21, 20242.6202.6202.5402.6002.5735,475,750
Aug 20, 20242.6902.7202.6102.6202.5926,866,750
Aug 19, 20242.5002.8002.5002.7002.67217,638,750
Aug 16, 20242.4702.5202.4302.5002.47413,721,094
Aug 15, 20242.5302.5402.4802.5002.4743,518,500
Aug 14, 20242.5302.5402.4902.5002.4743,699,000
Aug 13, 20242.6002.6002.4802.5102.4849,329,500
Aug 12, 20242.6702.6702.5802.6002.5735,402,000
Aug 9, 20242.6202.7302.6002.6702.6428,372,000
Aug 8, 20242.6102.7002.5602.5902.5637,040,500
Aug 7, 20242.6402.6602.6002.6202.5924,890,750
Aug 6, 20242.6102.6902.6002.6602.6322,663,500
Aug 5, 20242.6202.6802.5802.6102.5825,415,500
Aug 2, 20242.6702.6902.6102.6302.6022,601,000
Aug 1, 20242.7202.7402.6602.6702.6422,043,750
Jul 31, 20242.6702.7302.6402.7102.6812,353,500
Jul 30, 20242.6602.6602.6102.6102.5826,250,000
Jul 29, 20242.6802.7102.6502.6602.6323,167,901
Jul 26, 20242.6602.6902.6302.6502.6225,432,000
Jul 25, 20242.6802.6902.6302.6402.6124,185,250
Jul 24, 20242.7302.7402.6802.6802.6524,478,750
Jul 23, 20242.7302.7502.6902.7102.6814,351,500
Jul 22, 20242.7602.7602.6902.7102.6813,120,689
Jul 19, 20242.8402.8402.7402.7402.7114,960,000
Jul 18, 20242.8402.8702.7702.8602.8303,863,500
Jul 17, 20242.8302.8702.8202.8402.8102,976,500
Jul 16, 20242.8502.8702.8002.8002.7706,445,750
Jul 15, 20242.9202.9202.8202.8402.8105,296,000
Jul 12, 20242.8403.0102.8402.9102.87916,147,750
Jul 11, 20242.7202.8502.7202.8302.8006,852,750
Jul 10, 20242.7002.7302.6802.6902.6624,856,000
Jul 9, 20242.7002.7302.6702.6902.6628,479,750
Jul 8, 20242.8002.8002.6902.7002.6729,889,970
Jul 5, 20242.8702.8702.7702.8002.7703,146,945
Jul 4, 20242.9102.9102.8202.8402.8106,812,500
Jul 3, 20242.8002.9202.7902.9002.8699,073,380
Jul 2, 20242.8702.9302.7902.7902.7619,206,275
Jun 28, 20242.8002.8502.7802.8002.7705,231,305
Jun 27, 20242.9202.9202.7902.7902.7615,231,062
Jun 26, 20242.9102.9102.8402.8902.8604,157,500
Jun 25, 20242.9102.9702.8702.8802.8503,620,295
Jun 24, 20242.9202.9202.8402.9002.8697,663,000
Jun 21, 20242.9702.9702.8802.9002.8699,964,750
Jun 20, 20243.0603.0602.9302.9502.91915,057,750
Jun 19, 20243.0203.0803.0103.0503.0185,511,500
Jun 18, 20243.0303.0502.9602.9902.9584,183,000
Jun 17, 20243.0603.0703.0003.0102.9786,637,500
Jun 14, 20243.0003.1602.9803.1003.0678,316,750
Jun 13, 20243.0303.0602.9803.0102.9788,126,000
Jun 12, 20243.0803.0803.0003.0002.9686,114,250
Jun 11, 20243.2203.2203.0403.0603.0287,099,750
Jun 7, 20243.2003.2803.1403.1703.1377,023,550
Jun 6, 20243.2403.2803.1103.1703.1377,584,000
Jun 5, 20243.3003.3203.2003.2003.1664,605,000
Jun 4, 20243.2303.3203.1403.2903.25511,634,500
Jun 3, 20243.1403.2203.1103.2003.1669,890,750
May 31, 2024 0.065894 Dividend
May 31, 20243.2003.2703.1103.1103.0779,214,345
May 30, 20243.3603.3603.1303.2503.15113,411,045
May 29, 20243.4603.5203.3403.3603.2578,647,650
May 28, 20243.5303.6003.4303.4603.3548,517,500
May 27, 20243.5503.5803.3803.5003.39310,878,750
May 24, 20243.6903.7203.4803.5003.39323,587,750
May 23, 20243.9403.9403.7103.7203.60614,700,000
May 22, 20243.8304.1903.8003.9603.83929,982,000
May 21, 20244.0204.1203.8003.8103.69323,418,000
May 20, 20244.0004.1703.8904.0203.89737,971,000
May 17, 20243.6004.0203.4803.9603.83956,528,250
May 16, 20243.3103.5203.2603.5203.41230,110,250
May 14, 20243.3303.4503.1903.2103.11216,849,490
May 13, 20243.4103.4103.2803.3603.2578,683,000
May 10, 20243.2003.3903.1803.3803.27724,226,500
May 9, 20243.0503.2203.0503.1603.06311,803,150

Related Tickers

3662.HK Starjoy Wellness and Travel Company Limited
0.540
0.00%
 
BRST Broad Street Realty, Inc.
0.0200
-20.00%
 
3603.HK Xinji Shaxi Group Co., Ltd
0.041
+2.50%
 
ZDPY Zoned Properties, Inc.
0.3990
0.00%
 
6049.HK Poly Property Services Co., Ltd.
31.200
-1.58%
 
9928.HK Times Neighborhood Holdings Limited
0.520
-3.70%
 
1755.HK S-ENJOY SERVICE
2.800
-5.08%
 
6098.HK Country Garden Services Holdings Company Limited
6.740
-0.30%
 
2168.HK Kaisa Prosperity Holdings Limited
1.580
+3.27%
 
1995.HK Ever Sunshine Services Group Limited
1.860
-1.06%