A-Living Smart City Services Co., Ltd. (HKG:3319)
Hong Kong · Delayed Price · Currency is HKD 2.015
+0.125 (6.61%)
Aug 21, 2026, 4:08 PM HKT
HKG:3319 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | - | 1.06% | 65,500 |
| Aug 20, 2026 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | 1.07% | 793,000 |
| Aug 19, 2026 | 1.79 | 1.88 | 1.79 | 1.87 | 1.87 | 1.36% | 611,500 |
| Aug 18, 2026 | 1.79 | 1.88 | 1.79 | 1.85 | 1.85 | 0.27% | 955,750 |
| Aug 17, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | 1.10% | 1,114,500 |
| Aug 14, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 0.28% | 766,000 |
| Aug 13, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 733,000 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 2.51% | 548,400 |
| Aug 11, 2026 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -1.92% | 918,000 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | 1.39% | 1,211,284 |
| Aug 7, 2026 | 1.88 | 1.88 | 1.77 | 1.80 | 1.80 | 0.84% | 512,250 |
| Aug 6, 2026 | 1.85 | 1.87 | 1.78 | 1.79 | 1.79 | -3.77% | 1,413,250 |
| Aug 5, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | 2.77% | 1,199,000 |
| Aug 4, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | -0.28% | 343,750 |
| Aug 3, 2026 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | - | 426,750 |
| Jul 31, 2026 | 1.91 | 1.91 | 1.77 | 1.81 | 1.81 | 1.12% | 571,500 |
| Jul 30, 2026 | 1.86 | 1.87 | 1.78 | 1.79 | 1.79 | -3.76% | 629,750 |
| Jul 29, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 3.91% | 625,500 |
| Jul 28, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 432,750 |
| Jul 27, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 619,250 |
| Jul 24, 2026 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -2.75% | 478,500 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.76 | 1.82 | 1.82 | 2.82% | 921,500 |
| Jul 22, 2026 | 1.86 | 1.86 | 1.72 | 1.77 | 1.77 | -1.12% | 1,614,750 |
| Jul 21, 2026 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -3.76% | 960,000 |
| Jul 20, 2026 | 1.84 | 1.87 | 1.80 | 1.86 | 1.86 | 2.76% | 655,250 |
| Jul 17, 2026 | 1.79 | 1.81 | 1.74 | 1.81 | 1.81 | 1.12% | 2,789,286 |
| Jul 16, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 1,456,750 |
| Jul 15, 2026 | 1.59 | 1.71 | 1.58 | 1.70 | 1.70 | 6.25% | 2,121,750 |
| Jul 14, 2026 | 1.60 | 1.64 | 1.56 | 1.60 | 1.60 | -4.19% | 2,437,500 |
| Jul 13, 2026 | 1.72 | 1.76 | 1.56 | 1.67 | 1.67 | -2.91% | 4,921,640 |
| Jul 10, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | 0.58% | 876,500 |
| Jul 9, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 412,750 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -2.26% | 986,000 |
| Jul 7, 2026 | 1.72 | 1.77 | 1.70 | 1.77 | 1.77 | 2.91% | 608,000 |
| Jul 6, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 653,750 |
| Jul 3, 2026 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 4.27% | 1,713,500 |
| Jul 2, 2026 | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | 0.61% | 2,128,500 |
| Jun 30, 2026 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | -2.40% | 2,382,500 |
| Jun 29, 2026 | 1.66 | 1.70 | 1.63 | 1.67 | 1.67 | 3.09% | 1,197,750 |
| Jun 26, 2026 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 1,175,330 |
| Jun 25, 2026 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -1.18% | 1,160,000 |
| Jun 24, 2026 | 1.75 | 1.75 | 1.62 | 1.69 | 1.69 | -1.17% | 1,472,500 |
| Jun 23, 2026 | 1.82 | 1.83 | 1.71 | 1.71 | 1.71 | -7.07% | 2,560,500 |
| Jun 22, 2026 | 1.95 | 1.95 | 1.83 | 1.84 | 1.84 | -5.64% | 2,248,000 |
| Jun 18, 2026 | 2.17 | 2.17 | 1.94 | 1.95 | 1.95 | -5.80% | 2,494,250 |
| Jun 17, 2026 | 2.14 | 2.15 | 2.05 | 2.07 | 2.07 | -3.27% | 1,422,000 |
| Jun 16, 2026 | 2.16 | 2.16 | 2.11 | 2.14 | 2.14 | -1.83% | 1,243,650 |
| Jun 15, 2026 | 2.14 | 2.20 | 2.13 | 2.18 | 2.18 | 1.40% | 1,039,550 |
| Jun 12, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.47% | 915,750 |
| Jun 11, 2026 | 2.14 | 2.16 | 2.11 | 2.14 | 2.14 | - | 1,092,500 |