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

2.32

-0.01(-0.43%)

Updated at June 02 04:08PM

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 $291.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $69.05, while $1000 invested 1 year ago would be worth $878.79. This corresponds to total returns of -70.85%, -93.1%, -12.12%, respectively, with annualized returns of -13.78%, -41.39%, -12.12%.

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
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
May 05, 2026	2.16	2.19	2.19	2.2	2.15	686,750
May 04, 2026	2.17	2.18	2.18	2.19	2.14	2.25M
April 30, 2026	2.12	2.16	2.16	2.17	2.07	4.06M
April 29, 2026	1.99	2.11	2.11	2.12	1.99	2.46M
April 28, 2026	2.01	2.01	2.01	2.05	1.99	1.39M
April 27, 2026	2.05	2.04	2.04	2.06	1.99	2.15M
April 24, 2026	1.99	2.04	2.04	2.06	1.98	1.65M
April 23, 2026	2.05	1.99	1.99	2.05	1.98	2.1M
April 22, 2026	2	2.05	2.05	2.06	1.98	2.04M
April 21, 2026	2	2	2	2.05	1.98	2.17M
April 20, 2026	1.93	2.01	2.01	2.01	1.93	4.62M
April 17, 2026	1.94	1.94	1.94	1.97	1.93	1.39M
April 16, 2026	1.9	1.94	1.94	1.94	1.9	545,930
April 15, 2026	1.88	1.89	1.89	1.91	1.87	1.06M
April 14, 2026	1.89	1.87	1.87	1.9	1.86	1.56M
April 13, 2026	1.83	1.89	1.89	1.89	1.83	1.2M
April 10, 2026	1.79	1.84	1.84	1.85	1.79	1.28M
April 09, 2026	1.82	1.8	1.8	1.84	1.77	1.11M
April 08, 2026	1.82	1.82	1.82	1.83	1.78	2.34M
April 02, 2026	1.78	1.82	1.82	1.84	1.78	936,500
April 01, 2026	1.74	1.79	1.79	1.81	1.72	3.94M
March 31, 2026	1.72	1.78	1.78	1.8	1.71	1.59M
March 30, 2026	1.71	1.72	1.72	1.73	1.7	1.78M
March 27, 2026	1.9	1.71	1.71	1.9	1.71	6.05M
March 26, 2026	1.98	1.92	1.92	1.98	1.9	1.57M
March 25, 2026	1.97	2	2	2.01	1.97	838,750
March 24, 2026	1.95	1.96	1.96	1.97	1.92	850,750
March 23, 2026	1.98	1.94	1.94	2	1.9	3.12M
March 20, 2026	2.05	1.99	1.99	2.05	1.99	4.06M
March 19, 2026	2.04	2.07	2.07	2.07	2.02	1.68M
March 18, 2026	2.06	2.04	2.04	2.07	2.04	1.4M
March 17, 2026	2.04	2.06	2.06	2.12	2.04	1.56M
March 16, 2026	2.04	2.04	2.04	2.07	2.02	1.88M
March 13, 2026	2.05	2.04	2.04	2.08	2.03	658,250
March 12, 2026	2.07	2.07	2.07	2.07	2.02	1.41M
March 11, 2026	2.07	2.07	2.07	2.1	2.06	1.67M
March 10, 2026	2.09	2.08	2.09	2.11	2.08	208,750
March 09, 2026	2.07	2.09	2.09	2.11	2.07	1.98M
March 06, 2026	2.08	2.11	2.11	2.11	2.07	1.4M
March 05, 2026	2.07	2.1	2.1	2.11	2.06	2.07M
March 04, 2026	2.03	2.04	2.04	2.05	2.02	801,500
March 03, 2026	2.1	2.05	2.05	2.11	2.03	4.87M