A-Living Smart City Services Co., Ltd. (3319.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 $219.22 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $82.78, while $1000 invested 1 year ago would be worth $684.31. This corresponds to total returns of -78.08%, -91.72%, -31.57%, respectively, with annualized returns of -15.91%, -39.23%, -31.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3319.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.74 | 1.74 | 1.74 | 1.75 | 1.73 | 303,000 |
| November 09, 2026 | 1.73 | 1.72 | 1.72 | 1.73 | 1.7 | 1.22M |
| November 06, 2026 | 1.74 | 1.72 | 1.72 | 1.75 | 1.7 | 961,500 |
| November 05, 2026 | 1.77 | 1.74 | 1.74 | 1.78 | 1.73 | 897,250 |
| November 04, 2026 | 1.77 | 1.74 | 1.74 | 1.77 | 1.72 | 870,250 |
| November 03, 2026 | 1.77 | 1.77 | 1.77 | 1.85 | 1.75 | 1.26M |
| November 02, 2026 | 1.81 | 1.8 | 1.8 | 1.85 | 1.79 | 926,500 |
| October 30, 2026 | 1.85 | 1.88 | 1.88 | 1.88 | 1.75 | 1.36M |
| October 29, 2026 | 1.75 | 1.78 | 1.78 | 1.78 | 1.71 | 1.5M |
| October 28, 2026 | 1.77 | 1.75 | 1.75 | 1.77 | 1.73 | 1.05M |
| October 27, 2026 | 1.99 | 1.76 | 1.76 | 1.99 | 1.76 | 1.46M |
| October 26, 2026 | 1.9 | 1.83 | 1.83 | 1.9 | 1.82 | 1.4M |
| October 23, 2026 | 1.97 | 1.9 | 1.9 | 1.99 | 1.87 | 2.47M |
| October 22, 2026 | 2.03 | 1.98 | 1.98 | 2.05 | 1.95 | 3.9M |
| October 21, 2026 | 2 | 2.02 | 2.02 | 2.04 | 1.99 | 3.12M |
| October 20, 2026 | 2.05 | 2 | 2 | 2.05 | 1.99 | 2.11M |
| October 16, 2026 | 2.01 | 2.04 | 2.04 | 2.08 | 2 | 3.38M |
| October 15, 2026 | 1.99 | 2.02 | 2.02 | 2.05 | 1.95 | 2.86M |
| October 14, 2026 | 1.95 | 1.99 | 1.99 | 2.01 | 1.9 | 5.61M |
| October 13, 2026 | 1.79 | 1.95 | 1.95 | 1.96 | 1.79 | 4.48M |
| October 12, 2026 | 1.83 | 1.85 | 1.85 | 1.89 | 1.78 | 2.71M |
| October 09, 2026 | 1.67 | 1.8 | 1.8 | 1.82 | 1.66 | 3.76M |
| October 08, 2026 | 1.67 | 1.66 | 1.66 | 1.69 | 1.63 | 792,250 |
| October 07, 2026 | 1.71 | 1.65 | 1.65 | 1.71 | 1.65 | 1.37M |
| October 06, 2026 | 1.63 | 1.7 | 1.7 | 1.72 | 1.63 | 4.11M |
| October 05, 2026 | 1.64 | 1.63 | 1.63 | 1.65 | 1.61 | 609,086 |
| October 02, 2026 | 1.68 | 1.63 | 1.63 | 1.68 | 1.63 | 2.43M |
| September 30, 2026 | 1.65 | 1.67 | 1.67 | 1.68 | 1.63 | 2.57M |
| September 29, 2026 | 1.68 | 1.68 | 1.68 | 1.69 | 1.65 | 722,750 |
| September 28, 2026 | 1.65 | 1.67 | 1.67 | 1.68 | 1.63 | 764,500 |
| September 25, 2026 | 1.6 | 1.62 | 1.62 | 1.62 | 1.59 | 951,500 |
| September 24, 2026 | 1.63 | 1.63 | 1.63 | 1.66 | 1.62 | 564,750 |
| September 23, 2026 | 1.66 | 1.62 | 1.62 | 1.66 | 1.6 | 594,250 |
| September 22, 2026 | 1.62 | 1.62 | 1.62 | 1.65 | 1.62 | 626,504 |
| September 21, 2026 | 1.54 | 1.65 | 1.65 | 1.67 | 1.54 | 2.13M |
| September 18, 2026 | 1.6 | 1.54 | 1.54 | 1.63 | 1.54 | 27.77M |
| September 17, 2026 | 1.66 | 1.59 | 1.59 | 1.66 | 1.57 | 2.35M |
| September 16, 2026 | 1.61 | 1.62 | 1.62 | 1.63 | 1.61 | 841,500 |
| September 15, 2026 | 1.65 | 1.61 | 1.61 | 1.66 | 1.61 | 2.18M |
| September 11, 2026 | 1.73 | 1.67 | 1.67 | 1.74 | 1.66 | 1.19M |
| September 10, 2026 | 1.67 | 1.73 | 1.73 | 1.74 | 1.67 | 1.86M |
| September 09, 2026 | 1.69 | 1.66 | 1.66 | 1.69 | 1.63 | 1.96M |
| September 08, 2026 | 1.68 | 1.66 | 1.66 | 1.69 | 1.66 | 1.67M |
| September 07, 2026 | 1.67 | 1.7 | 1.7 | 1.7 | 1.67 | 1.32M |
| September 04, 2026 | 1.7 | 1.7 | 1.7 | 1.74 | 1.68 | 880,250 |
| September 03, 2026 | 1.68 | 1.65 | 1.65 | 1.71 | 1.65 | 1.08M |
| September 02, 2026 | 1.64 | 1.68 | 1.68 | 1.71 | 1.64 | 2.2M |
| September 01, 2026 | 1.75 | 1.63 | 1.63 | 1.75 | 1.61 | 3.33M |
| August 31, 2026 | 1.84 | 1.75 | 1.75 | 1.84 | 1.73 | 2.73M |
| August 28, 2026 | 1.86 | 1.85 | 1.85 | 1.89 | 1.82 | 2.3M |
| August 27, 2026 | 1.85 | 1.85 | 1.85 | 1.88 | 1.81 | 1.95M |
| August 26, 2026 | 1.87 | 1.84 | 1.84 | 1.9 | 1.82 | 1.84M |
| August 25, 2026 | 1.89 | 1.87 | 1.87 | 1.91 | 1.85 | 1.88M |
| August 24, 2026 | 1.99 | 1.89 | 1.89 | 2.03 | 1.89 | 2.45M |
| August 21, 2026 | 1.89 | 2.02 | 2.02 | 2.02 | 1.89 | 2.63M |
| August 20, 2026 | 1.9 | 1.89 | 1.89 | 1.91 | 1.86 | 794,000 |
| August 19, 2026 | 1.79 | 1.87 | 1.87 | 1.88 | 1.79 | 613,750 |
| August 18, 2026 | 1.79 | 1.85 | 1.85 | 1.88 | 1.79 | 955,750 |
| August 17, 2026 | 1.86 | 1.84 | 1.84 | 1.86 | 1.83 | 1.12M |
| August 14, 2026 | 1.82 | 1.82 | 1.82 | 1.83 | 1.8 | 769,000 |
AD
