Skip to main content
A-Living Smart City Services Co., Ltd. (HKG:3319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.110
+0.100 (4.98%)
Apr 29, 2026, 4:08 PM HKT

HKG:3319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.992.121.992.112.114.98%2,483,500
Apr 28, 20262.012.051.992.012.01-1.47%1,399,750
Apr 27, 20262.052.061.992.042.04-2,193,990
Apr 24, 20261.992.061.982.042.042.51%1,658,500
Apr 23, 20262.052.051.981.991.99-2.93%2,103,500
Apr 22, 20262.002.061.982.052.052.50%2,035,810
Apr 21, 20262.002.051.982.002.00-0.50%2,172,250
Apr 20, 20261.932.011.932.012.013.61%4,616,886
Apr 17, 20261.941.971.931.941.94-1,385,750
Apr 16, 20261.901.941.901.941.942.65%612,680
Apr 15, 20261.881.911.871.891.891.07%1,061,000
Apr 14, 20261.891.901.861.871.87-1.06%1,562,500
Apr 13, 20261.831.891.831.891.892.72%1,196,500
Apr 10, 20261.791.851.791.841.842.22%1,295,750
Apr 9, 20261.821.841.771.801.80-1.10%1,105,500
Apr 8, 20261.821.831.781.821.82-2,338,500
Apr 2, 20261.781.841.781.821.821.68%934,250
Apr 1, 20261.741.811.721.791.790.56%4,082,660
Mar 31, 20261.721.801.711.781.783.49%1,609,250
Mar 30, 20261.711.731.701.721.720.58%1,815,800
Mar 27, 20261.901.901.711.711.71-10.94%6,035,000
Mar 26, 20261.981.981.901.921.92-4.00%1,607,500
Mar 25, 20261.972.011.972.002.002.04%838,500
Mar 24, 20261.951.971.921.961.961.03%858,750
Mar 23, 20261.982.001.901.941.94-2.51%3,117,750
Mar 20, 20262.052.051.991.991.99-3.86%4,054,000
Mar 19, 20262.042.072.022.072.071.47%1,707,250
Mar 18, 20262.062.072.042.042.04-0.97%1,394,000
Mar 17, 20262.042.122.042.062.060.98%1,555,500
Mar 16, 20262.042.072.022.042.04-1,878,500
Mar 13, 20262.052.082.032.042.04-1.45%654,250
Mar 12, 20262.072.072.022.072.07-1,472,250
Mar 11, 20262.072.102.062.072.07-0.96%1,751,750
Mar 10, 20262.092.112.072.092.09-752,750
Mar 9, 20262.072.112.072.092.09-0.95%1,977,000
Mar 6, 20262.082.112.072.112.110.48%1,447,000
Mar 5, 20262.072.112.062.102.102.94%2,068,250
Mar 4, 20262.032.062.022.042.04-0.49%1,133,250
Mar 3, 20262.102.112.032.052.05-3.30%4,942,506
Mar 2, 20262.182.182.102.122.12-3.20%3,438,750
Feb 27, 20262.102.192.062.192.194.29%17,853,160
Feb 26, 20262.162.162.092.102.10-2.78%3,495,750
Feb 25, 20262.162.192.142.162.16-1,636,750
Feb 24, 20262.132.182.122.162.16-3,265,250
Feb 23, 20262.142.172.122.162.160.93%2,084,000
Feb 20, 20262.182.182.132.142.14-1.83%2,972,003
Feb 16, 20262.162.182.152.182.18-1,258,750
Feb 13, 20262.242.242.162.182.18-2.68%3,753,710
Feb 12, 20262.252.282.232.242.24-1.75%983,000
Feb 11, 20262.282.292.252.282.28-0.44%1,447,500
Feb 10, 20262.242.302.242.292.291.78%693,239
Feb 9, 20262.312.332.242.252.25-1.75%2,144,750
Feb 6, 20262.272.302.252.292.29-0.87%710,500
Feb 5, 20262.312.312.272.312.311.76%1,069,720
Feb 4, 20262.252.312.242.272.27-1,766,500
Feb 3, 20262.262.302.242.272.271.34%1,082,850
Feb 2, 20262.302.302.212.242.24-4.27%3,886,000
Jan 30, 20262.362.392.312.342.34-0.85%2,134,500
Jan 29, 20262.312.412.312.362.362.16%6,926,750
Jan 28, 20262.262.332.242.312.310.43%2,263,250
Jan 27, 20262.272.332.262.302.301.77%2,686,250
Jan 26, 20262.272.302.242.262.26-0.44%1,710,750
Jan 23, 20262.302.312.262.272.27-2.16%1,052,178
Jan 22, 20262.282.322.282.322.322.20%1,554,500
Jan 21, 20262.302.302.232.272.27-1.73%1,935,750
Jan 20, 20262.352.392.302.312.31-1.28%2,682,462
Jan 19, 20262.322.342.312.342.340.86%819,750
Jan 16, 20262.332.352.312.322.32-0.43%1,035,954
Jan 15, 20262.272.352.272.332.333.10%2,500,250
Jan 14, 20262.242.302.232.262.260.89%2,255,500
Jan 13, 20262.212.302.212.242.24-2,810,750
Jan 12, 20262.252.252.222.242.24-1.75%2,687,000
Jan 9, 20262.312.322.232.282.28-1.30%2,086,250
Jan 8, 20262.292.332.292.312.31-0.43%837,500
Jan 7, 20262.322.332.272.322.32-0.43%1,791,500
Jan 6, 20262.282.342.282.332.332.19%2,255,750
Jan 5, 20262.292.342.282.282.28-0.87%1,379,750
Jan 2, 20262.282.312.272.302.300.88%1,241,240
Dec 31, 20252.262.302.262.282.280.44%882,500
Dec 30, 20252.282.322.272.272.27-1.30%1,328,545
Dec 29, 20252.232.322.232.302.303.14%3,923,000
Dec 24, 20252.282.282.232.232.23-2.19%1,554,386
Dec 23, 20252.272.282.252.282.280.88%808,888
Dec 22, 20252.302.322.262.262.26-3.00%1,276,750
Dec 19, 20252.202.332.202.332.334.48%2,618,244
Dec 18, 20252.232.232.182.232.23-1.76%2,817,000
Dec 17, 20252.232.272.212.272.272.25%1,799,255
Dec 16, 20252.262.262.212.222.22-2.63%2,387,000
Dec 15, 20252.272.302.242.282.28-0.44%2,574,995
Dec 12, 20252.222.292.222.292.293.15%1,679,250
Dec 11, 20252.262.272.222.222.22-1.77%1,105,250
Dec 10, 20252.262.292.212.262.26-0.44%3,203,250
Dec 9, 20252.352.352.242.272.27-0.87%3,967,000
Dec 8, 20252.332.352.282.292.29-2.55%1,468,500
Dec 5, 20252.362.362.312.352.35-1.26%2,988,000
Dec 4, 20252.372.392.352.382.380.42%805,500
Dec 3, 20252.372.392.342.372.37-1.25%11,537,500
Dec 2, 20252.402.412.362.402.400.84%1,519,750
Dec 1, 20252.402.432.362.382.38-0.83%2,407,750
Nov 28, 20252.432.432.382.402.40-0.41%1,492,750