Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

A-Living Smart City Services Co., Ltd. Class H (3319) Historical Prices

HK:3319 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.851.881.751.881.88+5.62%1,356,0000.63
Oct 29, 20261.751.781.711.781.78+1.71%1,500,5000.70
Oct 28, 20261.771.771.731.751.75-0.57%1,048,3170.49
Oct 27, 20261.991.991.761.761.76-3.83%1,455,0000.68
Oct 26, 20261.901.901.821.831.83-3.43%1,398,5000.66
Oct 23, 20261.971.991.871.901.90-4.05%2,470,7501.18
Oct 22, 20262.032.051.951.981.98-1.99%3,900,0001.92
Oct 21, 20262.002.041.992.022.02+0.75%3,124,2501.57
Oct 20, 20262.052.051.992.002.00-1.96%2,113,0001.07
Oct 19, 20262.042.082.002.042.04+0.00%00.00
Oct 16, 20262.012.082.002.042.04+1.24%3,377,2721.72
Oct 15, 20261.992.051.952.022.02+1.26%2,859,6631.48
Oct 14, 20261.952.011.901.991.99+2.31%5,607,5002.98
Oct 13, 20261.791.961.791.951.95+5.42%4,477,4562.44
Oct 12, 20261.831.891.781.851.85+2.50%2,710,7501.49
Oct 09, 20261.671.821.661.801.80+8.76%3,760,0002.09
Oct 08, 20261.671.691.631.661.66+0.30%792,2500.42
Oct 07, 20261.711.711.651.651.65-2.94%1,370,5000.74
Oct 06, 20261.631.721.631.701.70+4.29%4,105,5002.28
Oct 05, 20261.641.651.611.631.63+0.00%608,8360.34
Oct 02, 20261.681.681.631.631.63-2.10%2,429,7501.37
Oct 01, 20261.671.681.631.671.67+0.00%00.00
Sep 30, 20261.651.681.631.671.67-0.60%2,569,7751.45
Sep 29, 20261.681.691.651.681.68+0.60%720,5000.40
Sep 28, 20261.651.681.631.671.67+3.10%762,7500.43
Sep 25, 20261.601.621.591.621.62-0.62%947,5000.52
Sep 24, 20261.631.661.621.631.63+0.31%564,0000.31
Sep 23, 20261.661.661.601.621.62+0.31%593,5000.32
Sep 22, 20261.621.651.621.621.62-1.82%626,2540.34
Sep 21, 20261.541.671.541.651.65+6.82%2,128,4801.17
Sep 18, 20261.601.631.541.541.54-2.84%27,773,50019.48
Sep 17, 20261.661.661.571.591.59-1.86%2,352,7501.65
Sep 16, 20261.611.631.611.621.62+0.62%841,0000.60
Sep 15, 20261.651.661.611.611.61-2.13%2,175,0001.54
Sep 14, 20261.671.671.611.641.64-1.80%3,097,2502.23
Sep 11, 20261.731.741.661.671.67-3.47%1,191,5000.86
Sep 10, 20261.671.741.671.731.73+4.22%1,857,0001.35
Sep 09, 20261.691.691.631.661.66+0.00%1,961,0001.44
Sep 08, 20261.681.691.661.661.66-2.06%1,653,7501.22
Sep 07, 20261.671.701.671.701.70-0.29%1,315,0000.97
Sep 04, 20261.701.741.681.701.70+3.03%870,5000.64
Sep 03, 20261.681.711.651.651.65-1.49%1,079,9900.78
Sep 02, 20261.641.711.641.681.68+3.08%2,201,5001.60
Sep 01, 20261.751.751.611.631.63-6.88%3,329,7502.47
Aug 31, 20261.841.841.731.751.75-5.42%2,726,2502.03
Aug 28, 20261.861.891.821.851.85+0.00%2,303,7501.75
Aug 27, 20261.851.881.811.851.85+0.54%1,952,2501.50
Aug 26, 20261.871.901.821.841.84-1.61%1,839,7501.42
Aug 25, 20261.891.911.851.871.87-1.32%1,884,5001.45
Aug 24, 20261.992.031.891.891.89-6.20%2,452,7501.89