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 $253.14 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $75.36, while $1000 invested 1 year ago would be worth $629.69. This corresponds to total returns of -74.69%, -92.46%, -37.03%, respectively, with annualized returns of -14.86%, -40.38%, -37.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 1.84 | 1.82 | 1.82 | 1.86 | 1.81 | 752,750 |
| August 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | 548,650 |
| August 11, 2026 | 1.85 | 1.79 | 1.79 | 1.86 | 1.79 | 918,250 |
| August 10, 2026 | 1.88 | 1.83 | 1.83 | 1.88 | 1.81 | 1.22M |
| August 07, 2026 | 1.88 | 1.8 | 1.8 | 1.88 | 1.77 | 513,750 |
| August 06, 2026 | 1.85 | 1.79 | 1.79 | 1.87 | 1.78 | 1.46M |
| August 05, 2026 | 1.83 | 1.86 | 1.86 | 1.87 | 1.82 | 1.2M |
| August 04, 2026 | 1.81 | 1.81 | 1.81 | 1.83 | 1.8 | 344,000 |
| August 03, 2026 | 1.81 | 1.81 | 1.81 | 1.82 | 1.78 | 430,000 |
| 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 |
AD
