A-Living Smart City Services Co., Ltd. Class H 3319
HKEX · Hong Kong SAR China · Finance
HKD 1.63-0.04 (-2.10%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.63 | -2.10% | HKD 1.67 | HKD 1.67 | HKD 1.63 | 2.43M |
| 2026-09-30 | HKD 1.66 | -0.60% | HKD 1.65 | HKD 1.68 | HKD 1.63 | 2.57M |
| 2026-09-29 | HKD 1.67 | +0.60% | HKD 1.68 | HKD 1.69 | HKD 1.65 | 720.50K |
| 2026-09-28 | HKD 1.66 | +3.10% | HKD 1.65 | HKD 1.68 | HKD 1.63 | 762.75K |
| 2026-09-25 | HKD 1.62 | -0.62% | HKD 1.60 | HKD 1.62 | HKD 1.59 | 947.50K |
| 2026-09-24 | HKD 1.63 | +0.31% | HKD 1.63 | HKD 1.65 | HKD 1.62 | 564.00K |
| 2026-09-23 | HKD 1.62 | +0.31% | HKD 1.65 | HKD 1.65 | HKD 1.60 | 593.50K |
| 2026-09-22 | HKD 1.62 | -1.82% | HKD 1.62 | HKD 1.65 | HKD 1.62 | 626.25K |
| 2026-09-21 | HKD 1.64 | +6.82% | HKD 1.54 | HKD 1.67 | HKD 1.54 | 2.13M |
| 2026-09-18 | HKD 1.54 | -2.84% | HKD 1.60 | HKD 1.63 | HKD 1.54 | 27.77M |
| 2026-09-17 | HKD 1.59 | -1.86% | HKD 1.66 | HKD 1.66 | HKD 1.57 | 2.35M |
| 2026-09-16 | HKD 1.62 | +0.62% | HKD 1.61 | HKD 1.63 | HKD 1.61 | 841.00K |
| 2026-09-15 | HKD 1.61 | -2.13% | HKD 1.64 | HKD 1.66 | HKD 1.61 | 2.18M |
| 2026-09-14 | HKD 1.64 | -1.80% | HKD 1.66 | HKD 1.66 | HKD 1.61 | 3.10M |
| 2026-09-11 | HKD 1.67 | -3.47% | HKD 1.73 | HKD 1.74 | HKD 1.66 | 1.19M |
| 2026-09-10 | HKD 1.73 | +4.22% | HKD 1.67 | HKD 1.74 | HKD 1.66 | 1.86M |
| 2026-09-09 | HKD 1.66 | 0.00% | HKD 1.69 | HKD 1.69 | HKD 1.63 | 1.96M |
| 2026-09-08 | HKD 1.66 | -2.06% | HKD 1.67 | HKD 1.69 | HKD 1.65 | 1.65M |
| 2026-09-07 | HKD 1.70 | -0.29% | HKD 1.66 | HKD 1.70 | HKD 1.66 | 1.32M |
| 2026-09-04 | HKD 1.70 | +3.03% | HKD 1.70 | HKD 1.74 | HKD 1.68 | 870.50K |
| 2026-09-03 | HKD 1.65 | -1.49% | HKD 1.68 | HKD 1.71 | HKD 1.64 | 1.08M |
| 2026-09-02 | HKD 1.67 | +3.08% | HKD 1.64 | HKD 1.71 | HKD 1.64 | 2.20M |
| 2026-09-01 | HKD 1.63 | -6.88% | HKD 1.75 | HKD 1.75 | HKD 1.61 | 3.33M |
| 2026-08-31 | HKD 1.75 | -5.42% | HKD 1.84 | HKD 1.84 | HKD 1.73 | 2.73M |
| 2026-08-28 | HKD 1.85 | 0.00% | HKD 1.86 | HKD 1.89 | HKD 1.82 | 2.30M |
| 2026-08-27 | HKD 1.85 | +0.54% | HKD 1.85 | HKD 1.88 | HKD 1.81 | 1.95M |
| 2026-08-26 | HKD 1.84 | -1.61% | HKD 1.87 | HKD 1.90 | HKD 1.82 | 1.84M |
| 2026-08-25 | HKD 1.87 | -1.32% | HKD 1.88 | HKD 1.90 | HKD 1.85 | 1.88M |
| 2026-08-24 | HKD 1.89 | -6.20% | HKD 1.99 | HKD 2.03 | HKD 1.89 | 2.45M |
| 2026-08-21 | HKD 2.02 | +6.61% | HKD 1.89 | HKD 2.02 | HKD 1.89 | 2.63M |
| 2026-08-20 | HKD 1.89 | +1.07% | HKD 1.89 | HKD 1.91 | HKD 1.86 | 793.00K |
| 2026-08-19 | HKD 1.87 | +1.36% | HKD 1.79 | HKD 1.88 | HKD 1.79 | 611.50K |
| 2026-08-18 | HKD 1.85 | +0.27% | HKD 1.79 | HKD 1.88 | HKD 1.79 | 955.75K |
| 2026-08-17 | HKD 1.84 | +1.10% | HKD 1.86 | HKD 1.86 | HKD 1.83 | 1.11M |
| 2026-08-14 | HKD 1.82 | +0.28% | HKD 1.82 | HKD 1.83 | HKD 1.79 | 766.00K |
| 2026-08-13 | HKD 1.82 | -1.09% | HKD 1.84 | HKD 1.86 | HKD 1.81 | 733.00K |
| 2026-08-12 | HKD 1.84 | +2.51% | HKD 1.84 | HKD 1.84 | HKD 1.81 | 548.40K |
| 2026-08-11 | HKD 1.79 | -1.92% | HKD 1.85 | HKD 1.86 | HKD 1.79 | 918.00K |
| 2026-08-10 | HKD 1.83 | +1.39% | HKD 1.88 | HKD 1.88 | HKD 1.80 | 1.21M |
| 2026-08-07 | HKD 1.80 | +0.84% | HKD 1.88 | HKD 1.88 | HKD 1.77 | 512.25K |
| 2026-08-06 | HKD 1.78 | -3.77% | HKD 1.85 | HKD 1.87 | HKD 1.78 | 1.41M |
| 2026-08-05 | HKD 1.86 | +2.77% | HKD 1.83 | HKD 1.87 | HKD 1.82 | 1.20M |
| 2026-08-04 | HKD 1.80 | -0.28% | HKD 1.81 | HKD 1.83 | HKD 1.80 | 343.75K |
| 2026-08-03 | HKD 1.81 | 0.00% | HKD 1.81 | HKD 1.82 | HKD 1.77 | 426.75K |
| 2026-07-31 | HKD 1.81 | +1.12% | HKD 1.91 | HKD 1.91 | HKD 1.77 | 571.50K |
| 2026-07-30 | HKD 1.79 | -3.76% | HKD 1.86 | HKD 1.87 | HKD 1.78 | 629.75K |
| 2026-07-29 | HKD 1.86 | +3.91% | HKD 1.84 | HKD 1.87 | HKD 1.83 | 625.50K |
| 2026-07-28 | HKD 1.79 | +1.70% | HKD 1.76 | HKD 1.81 | HKD 1.76 | 432.75K |
| 2026-07-27 | HKD 1.76 | -0.56% | HKD 1.77 | HKD 1.80 | HKD 1.75 | 619.25K |
| 2026-07-24 | HKD 1.77 | -2.75% | HKD 1.86 | HKD 1.86 | HKD 1.77 | 478.50K |
| 2026-07-23 | HKD 1.82 | +2.82% | HKD 1.89 | HKD 1.89 | HKD 1.76 | 921.50K |
| 2026-07-22 | HKD 1.77 | -1.12% | HKD 1.86 | HKD 1.86 | HKD 1.72 | 1.61M |
| 2026-07-21 | HKD 1.79 | -3.76% | HKD 1.88 | HKD 1.88 | HKD 1.79 | 960.00K |
| 2026-07-20 | HKD 1.86 | +2.76% | HKD 1.84 | HKD 1.87 | HKD 1.80 | 655.25K |
| 2026-07-17 | HKD 1.81 | +1.12% | HKD 1.79 | HKD 1.81 | HKD 1.74 | 2.79M |
| 2026-07-16 | HKD 1.79 | +5.29% | HKD 1.70 | HKD 1.79 | HKD 1.70 | 1.46M |
| 2026-07-15 | HKD 1.70 | +6.25% | HKD 1.59 | HKD 1.71 | HKD 1.58 | 2.12M |
| 2026-07-14 | HKD 1.60 | -4.19% | HKD 1.60 | HKD 1.64 | HKD 1.56 | 2.44M |
| 2026-07-13 | HKD 1.67 | -2.91% | HKD 1.72 | HKD 1.76 | HKD 1.56 | 4.92M |
| 2026-07-10 | HKD 1.72 | +0.58% | HKD 1.71 | HKD 1.75 | HKD 1.70 | 876.50K |
| 2026-07-09 | HKD 1.71 | -1.16% | HKD 1.72 | HKD 1.73 | HKD 1.70 | 412.75K |
| 2026-07-08 | HKD 1.73 | -2.26% | HKD 1.75 | HKD 1.75 | HKD 1.68 | 986.00K |
| 2026-07-07 | HKD 1.77 | +2.91% | HKD 1.72 | HKD 1.77 | HKD 1.70 | 608.00K |
| 2026-07-06 | HKD 1.72 | +0.58% | HKD 1.70 | HKD 1.74 | HKD 1.70 | 653.75K |
| 2026-07-03 | HKD 1.71 | +4.27% | HKD 1.65 | HKD 1.73 | HKD 1.65 | 1.71M |
| 2026-07-02 | HKD 1.64 | +0.61% | HKD 1.67 | HKD 1.68 | HKD 1.61 | 2.13M |
| 2026-06-30 | HKD 1.63 | -2.40% | HKD 1.67 | HKD 1.68 | HKD 1.61 | 2.38M |
| 2026-06-29 | HKD 1.67 | +3.09% | HKD 1.66 | HKD 1.70 | HKD 1.63 | 1.20M |
| 2026-06-26 | HKD 1.62 | -2.99% | HKD 1.67 | HKD 1.68 | HKD 1.62 | 1.18M |
| 2026-06-25 | HKD 1.67 | -1.18% | HKD 1.70 | HKD 1.71 | HKD 1.65 | 1.16M |
| 2026-06-24 | HKD 1.69 | -1.17% | HKD 1.75 | HKD 1.75 | HKD 1.62 | 1.47M |
| 2026-06-23 | HKD 1.71 | -7.07% | HKD 1.82 | HKD 1.83 | HKD 1.71 | 2.56M |
| 2026-06-22 | HKD 1.84 | -5.64% | HKD 1.95 | HKD 1.95 | HKD 1.83 | 2.25M |
| 2026-06-18 | HKD 1.95 | -5.80% | HKD 2.17 | HKD 2.17 | HKD 1.94 | 2.49M |
| 2026-06-17 | HKD 2.07 | -3.27% | HKD 2.14 | HKD 2.15 | HKD 2.05 | 1.42M |
| 2026-06-16 | HKD 2.14 | -1.83% | HKD 2.16 | HKD 2.16 | HKD 2.11 | 1.24M |
| 2026-06-15 | HKD 2.18 | +1.40% | HKD 2.14 | HKD 2.20 | HKD 2.13 | 1.04M |
| 2026-06-12 | HKD 2.15 | +0.47% | HKD 2.14 | HKD 2.15 | HKD 2.13 | 915.75K |
| 2026-06-11 | HKD 2.14 | 0.00% | HKD 2.14 | HKD 2.16 | HKD 2.11 | 1.09M |
| 2026-06-10 | HKD 2.14 | -0.47% | HKD 2.13 | HKD 2.14 | HKD 2.11 | 1.47M |
| 2026-06-09 | HKD 2.15 | -0.46% | HKD 2.20 | HKD 2.20 | HKD 2.13 | 1.63M |
| 2026-06-08 | HKD 2.16 | -0.92% | HKD 2.16 | HKD 2.25 | HKD 2.14 | 1.82M |
| 2026-06-05 | HKD 2.18 | -3.11% | HKD 2.25 | HKD 2.27 | HKD 2.17 | 2.25M |
| 2026-06-04 | HKD 2.25 | -4.26% | HKD 2.32 | HKD 2.32 | HKD 2.25 | 1.58M |
| 2026-06-03 | HKD 2.35 | +1.29% | HKD 2.36 | HKD 2.38 | HKD 2.27 | 2.08M |
| 2026-06-02 | HKD 2.32 | -0.43% | HKD 2.33 | HKD 2.35 | HKD 2.31 | 641.50K |
| 2026-06-01 | HKD 2.33 | -0.43% | HKD 2.34 | HKD 2.38 | HKD 2.31 | 1.14M |
| 2026-05-29 | HKD 2.34 | +3.08% | HKD 2.34 | HKD 2.36 | HKD 2.31 | 1.33M |
| 2026-05-28 | HKD 2.27 | -0.87% | HKD 2.30 | HKD 2.30 | HKD 2.25 | 2.30M |
| 2026-05-27 | HKD 2.29 | -4.98% | HKD 2.39 | HKD 2.40 | HKD 2.29 | 2.15M |