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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.18	2.14	2.14	2.18	2.13	2.95M
February 16, 2026	2.16	2.18	2.18	2.18	2.15	1.26M
February 13, 2026	2.24	2.18	2.18	2.24	2.16	3.75M
February 12, 2026	2.25	2.24	2.24	2.28	2.23	985,500
February 11, 2026	2.28	2.28	2.28	2.29	2.25	1.45M
February 10, 2026	2.24	2.29	2.29	2.3	2.24	693,239
February 09, 2026	2.31	2.25	2.25	2.33	2.24	2.15M
February 06, 2026	2.27	2.29	2.29	2.3	2.25	710,500
February 05, 2026	2.31	2.31	2.31	2.31	2.27	1.07M
February 04, 2026	2.25	2.27	2.27	2.31	2.24	1.77M
February 03, 2026	2.26	2.27	2.27	2.3	2.24	1.08M
February 02, 2026	2.3	2.24	2.24	2.3	2.21	3.89M
January 30, 2026	2.36	2.34	2.34	2.39	2.31	2.09M
January 29, 2026	2.31	2.36	2.36	2.41	2.31	6.93M
January 28, 2026	2.26	2.31	2.31	2.33	2.24	2.68M
January 27, 2026	2.27	2.3	2.3	2.33	2.26	2.69M
January 26, 2026	2.27	2.26	2.26	2.3	2.24	1.72M
January 23, 2026	2.3	2.27	2.27	2.31	2.26	1.06M
January 22, 2026	2.28	2.32	2.32	2.32	2.28	1.55M
January 21, 2026	2.3	2.27	2.27	2.3	2.23	1.94M
January 20, 2026	2.35	2.31	2.31	2.39	2.3	2.68M
January 19, 2026	2.32	2.34	2.34	2.34	2.31	779,750
January 16, 2026	2.33	2.32	2.32	2.35	2.31	1.04M
January 15, 2026	2.27	2.33	2.33	2.35	2.27	2.5M
January 14, 2026	2.24	2.26	2.26	2.3	2.23	2.26M
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

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