A-Living Smart City Services Co., Ltd. (3319.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in A-Living Smart City Services Co., Ltd. (3319.HK) since IPO date, it would be worth $216.08 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $58.21, while $1000 invested 1 year ago would be worth $583.05. This corresponds to total returns of -78.39%, -94.18%, -41.69%, respectively, with annualized returns of -16.63%, -43.36%, -41.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |