A-Living Smart City Services Co., Ltd. (HKG:3319)
Hong Kong · Delayed Price · Currency is HKD 2.270
+0.070 (3.18%)
May 8, 2026, 4:08 PM HKT
HKG:3319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.21 | 2.30 | 2.21 | 2.27 | 2.27 | 3.18% | 4,360,000 |
| May 7, 2026 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 0.92% | 2,255,500 |
| May 6, 2026 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | -0.46% | 992,750 |
| May 5, 2026 | 2.16 | 2.20 | 2.15 | 2.19 | 2.19 | 0.46% | 686,250 |
| May 4, 2026 | 2.17 | 2.19 | 2.14 | 2.18 | 2.18 | 0.93% | 2,245,750 |
| Apr 30, 2026 | 2.12 | 2.17 | 2.07 | 2.16 | 2.16 | 2.37% | 4,055,750 |
| Apr 29, 2026 | 1.99 | 2.12 | 1.99 | 2.11 | 2.11 | 4.98% | 2,483,500 |
| Apr 28, 2026 | 2.01 | 2.05 | 1.99 | 2.01 | 2.01 | -1.47% | 1,399,750 |
| Apr 27, 2026 | 2.05 | 2.06 | 1.99 | 2.04 | 2.04 | - | 2,193,990 |
| Apr 24, 2026 | 1.99 | 2.06 | 1.98 | 2.04 | 2.04 | 2.51% | 1,658,500 |
| Apr 23, 2026 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | -2.93% | 2,103,500 |
| Apr 22, 2026 | 2.00 | 2.06 | 1.98 | 2.05 | 2.05 | 2.50% | 2,035,810 |
| Apr 21, 2026 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | -0.50% | 2,172,250 |
| Apr 20, 2026 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 3.61% | 4,616,886 |
| Apr 17, 2026 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | - | 1,385,750 |
| Apr 16, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.65% | 612,680 |
| Apr 15, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 1.07% | 1,061,000 |
| Apr 14, 2026 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 1,562,500 |
| Apr 13, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 2.72% | 1,196,500 |
| Apr 10, 2026 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 2.22% | 1,295,750 |
| Apr 9, 2026 | 1.82 | 1.84 | 1.77 | 1.80 | 1.80 | -1.10% | 1,105,500 |
| Apr 8, 2026 | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | - | 2,338,500 |
| Apr 2, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 934,250 |
| Apr 1, 2026 | 1.74 | 1.81 | 1.72 | 1.79 | 1.79 | 0.56% | 4,082,660 |
| Mar 31, 2026 | 1.72 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 1,609,250 |
| Mar 30, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 1,815,800 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -10.94% | 6,035,000 |
| Mar 26, 2026 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -4.00% | 1,607,500 |
| Mar 25, 2026 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 2.04% | 838,500 |
| Mar 24, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 858,750 |
| Mar 23, 2026 | 1.98 | 2.00 | 1.90 | 1.94 | 1.94 | -2.51% | 3,117,750 |
| Mar 20, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -3.86% | 4,054,000 |
| Mar 19, 2026 | 2.04 | 2.07 | 2.02 | 2.07 | 2.07 | 1.47% | 1,707,250 |
| Mar 18, 2026 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.97% | 1,394,000 |
| Mar 17, 2026 | 2.04 | 2.12 | 2.04 | 2.06 | 2.06 | 0.98% | 1,555,500 |
| Mar 16, 2026 | 2.04 | 2.07 | 2.02 | 2.04 | 2.04 | - | 1,878,500 |
| Mar 13, 2026 | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | -1.45% | 654,250 |
| Mar 12, 2026 | 2.07 | 2.07 | 2.02 | 2.07 | 2.07 | - | 1,472,250 |
| Mar 11, 2026 | 2.07 | 2.10 | 2.06 | 2.07 | 2.07 | -0.96% | 1,751,750 |
| Mar 10, 2026 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | - | 752,750 |
| Mar 9, 2026 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | -0.95% | 1,977,000 |
| Mar 6, 2026 | 2.08 | 2.11 | 2.07 | 2.11 | 2.11 | 0.48% | 1,447,000 |
| Mar 5, 2026 | 2.07 | 2.11 | 2.06 | 2.10 | 2.10 | 2.94% | 2,068,250 |
| Mar 4, 2026 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 1,133,250 |
| Mar 3, 2026 | 2.10 | 2.11 | 2.03 | 2.05 | 2.05 | -3.30% | 4,942,506 |
| Mar 2, 2026 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -3.20% | 3,438,750 |
| Feb 27, 2026 | 2.10 | 2.19 | 2.06 | 2.19 | 2.19 | 4.29% | 17,853,160 |
| Feb 26, 2026 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | -2.78% | 3,495,750 |
| Feb 25, 2026 | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | - | 1,636,750 |
| Feb 24, 2026 | 2.13 | 2.18 | 2.12 | 2.16 | 2.16 | - | 3,265,250 |