A-Living Smart City Services Co., Ltd. (HKG:3319)
Hong Kong · Delayed Price · Currency is HKD 1.830
-0.065 (-3.43%)
Oct 26, 2026, 4:08 PM HKT
HKG:3319 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.43% | 1,389,750 |
| Oct 23, 2026 | 1.97 | 1.99 | 1.87 | 1.90 | 1.90 | -4.05% | 2,470,750 |
| Oct 22, 2026 | 2.03 | 2.05 | 1.95 | 1.98 | 1.98 | -1.99% | 3,900,000 |
| Oct 21, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 0.75% | 3,124,250 |
| Oct 20, 2026 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -1.96% | 2,113,000 |
| Oct 16, 2026 | 2.01 | 2.08 | 2.00 | 2.04 | 2.04 | 1.24% | 3,377,272 |
| Oct 15, 2026 | 1.99 | 2.05 | 1.95 | 2.02 | 2.02 | 1.26% | 2,859,663 |
| Oct 14, 2026 | 1.95 | 2.01 | 1.90 | 1.99 | 1.99 | 2.31% | 5,607,500 |
| Oct 13, 2026 | 1.79 | 1.96 | 1.79 | 1.95 | 1.95 | 5.42% | 4,477,456 |
| Oct 12, 2026 | 1.83 | 1.89 | 1.78 | 1.85 | 1.85 | 2.50% | 2,710,750 |
| Oct 9, 2026 | 1.67 | 1.82 | 1.66 | 1.80 | 1.80 | 8.76% | 3,760,000 |
| Oct 8, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | 0.30% | 792,250 |
| Oct 7, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 1,370,500 |
| Oct 6, 2026 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 4.29% | 4,105,500 |
| Oct 5, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | - | 608,836 |
| Oct 2, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.10% | 2,429,750 |
| Sep 30, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 2,569,775 |
| Sep 29, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 720,500 |
| Sep 28, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 3.10% | 762,750 |
| Sep 25, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | -0.62% | 947,500 |
| Sep 24, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 0.31% | 564,000 |
| Sep 23, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | 0.31% | 593,500 |
| Sep 22, 2026 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 626,254 |
| Sep 21, 2026 | 1.54 | 1.67 | 1.54 | 1.65 | 1.65 | 6.82% | 2,128,480 |
| Sep 18, 2026 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -2.84% | 27,773,500 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -1.86% | 2,352,750 |
| Sep 16, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 841,000 |
| Sep 15, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -2.13% | 2,175,000 |
| Sep 14, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 3,097,250 |
| Sep 11, 2026 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 1,191,500 |
| Sep 10, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 4.22% | 1,857,000 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | - | 1,961,000 |
| Sep 8, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -2.06% | 1,653,750 |
| Sep 7, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -0.29% | 1,315,000 |
| Sep 4, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | 3.03% | 870,500 |
| Sep 3, 2026 | 1.68 | 1.71 | 1.65 | 1.65 | 1.65 | -1.49% | 1,079,990 |
| Sep 2, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 3.08% | 2,201,500 |
| Sep 1, 2026 | 1.75 | 1.75 | 1.61 | 1.63 | 1.63 | -6.88% | 3,329,750 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -5.42% | 2,726,250 |
| Aug 28, 2026 | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | - | 2,303,750 |
| Aug 27, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | 0.54% | 1,952,250 |
| Aug 26, 2026 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | -1.61% | 1,839,750 |
| Aug 25, 2026 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.32% | 1,884,500 |
| Aug 24, 2026 | 1.99 | 2.03 | 1.89 | 1.89 | 1.89 | -6.20% | 2,452,750 |
| Aug 21, 2026 | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | 6.61% | 2,631,250 |
| 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 |