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

Currency In HKD

3319.HK Historical Return

If you invested $1000 in A-Living Smart City Services Co., Ltd. (3319.HK) since IPO date, it would be worth $227.39 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $68.05, while $1000 invested 1 year ago would be worth $637.32. This corresponds to total returns of -77.26%, -93.2%, -36.27%, respectively, with annualized returns of -16.02%, -41.56%, -36.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3319.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1.91	1.81	1.81	1.91	1.77	571,500
July 30, 2026	1.86	1.79	1.79	1.87	1.78	630,000
July 29, 2026	1.84	1.86	1.86	1.87	1.83	627,000
July 28, 2026	1.76	1.79	1.79	1.81	1.76	433,000
July 27, 2026	1.77	1.76	1.76	1.8	1.75	626,000
July 24, 2026	1.86	1.77	1.77	1.86	1.77	488,500
July 23, 2026	1.89	1.82	1.82	1.89	1.76	940,000
July 22, 2026	1.86	1.77	1.77	1.86	1.72	1.62M
July 21, 2026	1.88	1.79	1.79	1.88	1.79	960,500
July 20, 2026	1.84	1.86	1.86	1.87	1.8	655,500
July 17, 2026	1.79	1.81	1.81	1.81	1.74	2.81M
July 16, 2026	1.7	1.79	1.79	1.79	1.7	1.46M
July 15, 2026	1.59	1.7	1.7	1.71	1.58	2.12M
July 14, 2026	1.6	1.6	1.6	1.64	1.56	2.44M
July 13, 2026	1.72	1.67	1.67	1.76	1.56	4.92M
July 10, 2026	1.71	1.72	1.72	1.75	1.7	876,750
July 09, 2026	1.72	1.71	1.71	1.73	1.7	413,250
July 08, 2026	1.75	1.73	1.73	1.75	1.68	986,000
July 07, 2026	1.72	1.77	1.77	1.77	1.7	608,000
July 06, 2026	1.7	1.72	1.72	1.74	1.7	655,250
July 03, 2026	1.65	1.71	1.71	1.73	1.65	1.71M
July 02, 2026	1.67	1.64	1.64	1.68	1.61	2.13M
June 30, 2026	1.67	1.63	1.63	1.68	1.61	2.38M
June 29, 2026	1.66	1.67	1.67	1.7	1.63	1.2M
June 26, 2026	1.67	1.62	1.62	1.68	1.62	1.18M
June 25, 2026	1.7	1.67	1.67	1.71	1.65	1.16M
June 24, 2026	1.75	1.69	1.69	1.75	1.62	1.47M
June 23, 2026	1.82	1.71	1.71	1.83	1.71	2.56M
June 22, 2026	1.95	1.84	1.84	1.95	1.83	2.25M
June 18, 2026	2.17	1.95	1.95	2.17	1.94	2.5M
June 17, 2026	2.14	2.07	2.07	2.15	2.05	1.42M
June 16, 2026	2.16	2.14	2.14	2.16	2.11	1.24M
June 15, 2026	2.14	2.18	2.18	2.2	2.13	1.04M
June 12, 2026	2.14	2.15	2.15	2.15	2.13	918,250
June 11, 2026	2.14	2.14	2.14	2.16	2.11	1.1M
June 10, 2026	2.13	2.14	2.14	2.14	2.11	1.48M
June 09, 2026	2.2	2.15	2.15	2.2	2.13	1.64M
June 08, 2026	2.16	2.16	2.16	2.25	2.14	1.82M
June 05, 2026	2.25	2.18	2.18	2.27	2.17	2.25M
June 04, 2026	2.32	2.25	2.25	2.32	2.25	1.58M
June 03, 2026	2.36	2.35	2.35	2.38	2.27	2.08M
June 02, 2026	2.33	2.32	2.32	2.35	2.31	642,000
June 01, 2026	2.34	2.33	2.33	2.38	2.31	1.14M
May 29, 2026	2.34	2.34	2.34	2.36	2.31	1.33M
May 28, 2026	2.3	2.27	2.27	2.3	2.25	2.36M
May 27, 2026	2.39	2.29	2.29	2.4	2.29	2.15M
May 26, 2026	2.39	2.41	2.41	2.42	2.31	1.91M
May 22, 2026	2.42	2.4	2.4	2.46	2.38	1.55M
May 21, 2026	2.58	2.43	2.43	2.61	2.41	2.35M
May 20, 2026	2.56	2.54	2.54	2.6	2.53	1.12M
May 19, 2026	2.65	2.56	2.56	2.67	2.52	2.94M
May 18, 2026	2.78	2.63	2.63	2.83	2.61	5.66M
May 15, 2026	2.88	2.78	2.78	2.93	2.77	6.61M
May 14, 2026	2.63	2.88	2.88	2.93	2.63	20.89M
May 13, 2026	2.4	2.63	2.63	2.63	2.4	9.1M
May 12, 2026	2.45	2.41	2.41	2.47	2.39	3.85M
May 11, 2026	2.27	2.43	2.43	2.45	2.27	8.66M
May 08, 2026	2.21	2.27	2.27	2.3	2.21	4.37M
May 07, 2026	2.18	2.2	2.2	2.21	2.18	2.25M
May 06, 2026	2.19	2.18	2.18	2.2	2.16	994,000