A-Living Smart City Services Co., Ltd. - 3319.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.21	2.24	2.24	2.3	2.21	2.77M
January 12, 2026	2.25	2.24	2.24	2.25	2.22	2.69M
January 09, 2026	2.31	2.28	2.28	2.32	2.23	2.07M
January 08, 2026	2.29	2.31	2.31	2.33	2.29	837,500
January 07, 2026	2.32	2.32	2.32	2.33	2.27	1.79M
January 06, 2026	2.28	2.33	2.33	2.34	2.28	2.26M
January 05, 2026	2.29	2.28	2.28	2.34	2.28	1.38M
January 02, 2026	2.28	2.3	2.3	2.31	2.27	1.24M
December 31, 2025	2.26	2.28	2.28	2.3	2.26	882,500
December 30, 2025	2.28	2.27	2.27	2.32	2.27	1.33M
December 29, 2025	2.23	2.3	2.3	2.32	2.23	3.93M
December 24, 2025	2.28	2.23	2.23	2.28	2.23	1.58M
December 23, 2025	2.27	2.28	2.28	2.28	2.25	810,638
December 22, 2025	2.3	2.26	2.26	2.32	2.26	1.28M
December 19, 2025	2.2	2.33	2.33	2.33	2.2	2.63M
December 18, 2025	2.23	2.23	2.23	2.23	2.18	2.82M
December 17, 2025	2.23	2.27	2.27	2.27	2.21	1.8M
December 16, 2025	2.26	2.23	2.23	2.26	2.21	2.38M
December 15, 2025	2.27	2.28	2.28	2.3	2.24	2.57M
December 12, 2025	2.22	2.29	2.29	2.29	2.22	1.66M
December 11, 2025	2.26	2.22	2.22	2.27	2.22	1.11M
December 10, 2025	2.26	2.26	2.26	2.29	2.21	3.2M
December 09, 2025	2.35	2.26	2.26	2.35	2.24	3.6M
December 08, 2025	2.33	2.29	2.29	2.35	2.28	1.46M
December 05, 2025	2.36	2.35	2.35	2.36	2.31	2.99M
December 04, 2025	2.37	2.38	2.38	2.39	2.35	798,250
December 03, 2025	2.37	2.37	2.37	2.39	2.34	11.54M
December 02, 2025	2.4	2.4	2.4	2.41	2.36	1.52M
December 01, 2025	2.4	2.38	2.38	2.43	2.36	2.41M
November 28, 2025	2.43	2.4	2.4	2.43	2.38	1.48M
November 27, 2025	2.5	2.41	2.41	2.5	2.38	5.38M
November 26, 2025	2.5	2.53	2.46	2.53	2.49	907,500
November 25, 2025	2.52	2.53	2.53	2.56	2.48	2.48M
November 24, 2025	2.44	2.5	2.5	2.5	2.44	2.5M
November 21, 2025	2.49	2.42	2.42	2.49	2.4	2.59M
November 20, 2025	2.52	2.53	2.53	2.55	2.48	2.1M
November 19, 2025	2.54	2.51	2.51	2.55	2.45	2.45M
November 18, 2025	2.52	2.51	2.51	2.53	2.49	2.64M
November 17, 2025	2.58	2.54	2.54	2.58	2.51	2.38M
November 14, 2025	2.56	2.58	2.58	2.62	2.55	1.3M
November 13, 2025	2.62	2.56	2.56	2.63	2.56	4.52M
November 12, 2025	2.62	2.63	2.63	2.67	2.61	1.81M
November 11, 2025	2.62	2.62	2.62	2.67	2.56	1.5M
November 10, 2025	2.56	2.6	2.6	2.61	2.54	2.35M
November 07, 2025	2.55	2.54	2.54	2.59	2.53	1.61M
November 06, 2025	2.5	2.58	2.58	2.58	2.5	2.74M
November 05, 2025	2.5	2.5	2.5	2.53	2.47	2.64M
November 04, 2025	2.52	2.54	2.54	2.54	2.49	2.3M
November 03, 2025	2.48	2.49	2.49	2.5	2.46	1.03M
October 31, 2025	2.53	2.47	2.47	2.53	2.46	1.9M
October 30, 2025	2.55	2.53	2.53	2.58	2.51	3.2M
October 28, 2025	2.61	2.55	2.55	2.61	2.54	1.73M
October 27, 2025	2.62	2.63	2.63	2.67	2.62	1.73M
October 26, 2025	2.62	2.63	2.63	2.67	2.62	832,000
October 24, 2025	2.7	2.62	2.62	2.7	2.59	2.85M
October 23, 2025	2.67	2.65	2.65	2.67	2.62	2.85M
October 22, 2025	2.7	2.67	2.67	2.7	2.63	1.42M
October 21, 2025	2.71	2.68	2.68	2.74	2.67	983,090
October 20, 2025	2.8	2.68	2.68	2.8	2.66	2.55M
October 17, 2025	2.77	2.71	2.71	2.78	2.69	4.74M

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