HKSE - Delayed Quote • HKD
A-Living Smart City Services Co., Ltd. (3319.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.800 | 2.990 | 2.770 | 2.960 | 2.960 | 13,349,450 |
| Apr 25, 2024 | 2.620 | 2.860 | 2.610 | 2.770 | 2.770 | 19,342,939 |
| Apr 24, 2024 | 2.510 | 2.640 | 2.500 | 2.640 | 2.640 | 14,382,750 |
| Apr 23, 2024 | 2.530 | 2.550 | 2.470 | 2.490 | 2.490 | 7,948,750 |
| Apr 22, 2024 | 2.500 | 2.570 | 2.410 | 2.520 | 2.520 | 22,390,250 |
| Apr 19, 2024 | 2.530 | 2.530 | 2.460 | 2.490 | 2.490 | 21,183,250 |
| Apr 18, 2024 | 2.610 | 2.630 | 2.510 | 2.520 | 2.520 | 25,896,500 |
| Apr 17, 2024 | 2.620 | 2.690 | 2.590 | 2.590 | 2.590 | 11,741,750 |
| Apr 16, 2024 | 2.720 | 2.720 | 2.540 | 2.620 | 2.620 | 24,513,000 |
| Apr 15, 2024 | 2.820 | 2.820 | 2.700 | 2.720 | 2.720 | 15,709,000 |
| Apr 12, 2024 | 2.990 | 3.140 | 2.810 | 2.820 | 2.820 | 28,976,777 |
| Apr 11, 2024 | 3.030 | 3.030 | 2.940 | 2.990 | 2.990 | 7,188,750 |
| Apr 10, 2024 | 3.020 | 3.200 | 2.980 | 3.040 | 3.040 | 33,192,750 |
| Apr 9, 2024 | 2.970 | 3.040 | 2.970 | 3.010 | 3.010 | 7,290,604 |
| Apr 8, 2024 | 2.910 | 3.020 | 2.880 | 2.970 | 2.970 | 10,148,250 |
| Apr 5, 2024 | 3.000 | 3.000 | 2.860 | 2.880 | 2.880 | 2,332,500 |
| Apr 3, 2024 | 3.060 | 3.120 | 2.990 | 2.990 | 2.990 | 7,392,750 |
| Apr 2, 2024 | 3.050 | 3.080 | 2.950 | 3.040 | 3.040 | 11,317,250 |
| Mar 28, 2024 | 3.030 | 3.120 | 3.000 | 3.070 | 3.070 | 11,634,500 |
| Mar 27, 2024 | 3.260 | 3.270 | 3.030 | 3.050 | 3.050 | 20,852,500 |
| Mar 26, 2024 | 3.270 | 3.350 | 3.240 | 3.260 | 3.260 | 14,753,000 |
| Mar 25, 2024 | 3.170 | 3.400 | 3.130 | 3.360 | 3.360 | 12,004,750 |
| Mar 22, 2024 | 3.270 | 3.270 | 3.120 | 3.170 | 3.170 | 8,311,500 |
| Mar 21, 2024 | 3.240 | 3.330 | 3.240 | 3.250 | 3.250 | 10,568,743 |
| Mar 20, 2024 | 3.260 | 3.260 | 3.210 | 3.220 | 3.220 | 4,749,000 |
| Mar 19, 2024 | 3.340 | 3.340 | 3.220 | 3.230 | 3.230 | 9,170,002 |
| Mar 18, 2024 | 3.360 | 3.370 | 3.320 | 3.320 | 3.320 | 10,035,979 |
| Mar 15, 2024 | 3.400 | 3.420 | 3.330 | 3.390 | 3.390 | 11,896,189 |
| Mar 14, 2024 | 3.460 | 3.490 | 3.400 | 3.410 | 3.410 | 8,466,760 |
| Mar 13, 2024 | 3.530 | 3.540 | 3.410 | 3.440 | 3.440 | 9,911,992 |
| Mar 12, 2024 | 3.450 | 3.620 | 3.410 | 3.530 | 3.530 | 23,723,250 |
| Mar 11, 2024 | 3.540 | 3.550 | 3.280 | 3.460 | 3.460 | 44,035,000 |
| Mar 8, 2024 | 3.800 | 3.870 | 3.750 | 3.810 | 3.810 | 4,700,875 |
| Mar 7, 2024 | 3.910 | 3.960 | 3.760 | 3.780 | 3.780 | 5,811,250 |
| Mar 6, 2024 | 3.780 | 3.990 | 3.780 | 3.930 | 3.930 | 6,842,000 |
| Mar 5, 2024 | 3.860 | 3.870 | 3.760 | 3.820 | 3.820 | 8,174,000 |
| Mar 4, 2024 | 4.030 | 4.040 | 3.870 | 3.900 | 3.900 | 9,752,000 |
| Mar 1, 2024 | 4.020 | 4.100 | 3.950 | 4.020 | 4.020 | 7,883,400 |
| Feb 29, 2024 | 3.920 | 4.120 | 3.900 | 4.020 | 4.020 | 10,702,200 |
| Feb 28, 2024 | 4.120 | 4.190 | 3.910 | 3.920 | 3.920 | 16,462,000 |
| Feb 27, 2024 | 4.120 | 4.230 | 4.020 | 4.190 | 4.190 | 15,720,489 |
| Feb 26, 2024 | 3.650 | 4.180 | 3.630 | 4.070 | 4.070 | 38,706,750 |
| Feb 23, 2024 | 3.540 | 3.680 | 3.520 | 3.660 | 3.660 | 13,663,636 |
| Feb 22, 2024 | 3.420 | 3.540 | 3.330 | 3.540 | 3.540 | 9,087,250 |
| Feb 21, 2024 | 3.290 | 3.470 | 3.220 | 3.380 | 3.380 | 10,788,494 |
| Feb 20, 2024 | 3.270 | 3.320 | 3.220 | 3.280 | 3.280 | 5,890,120 |
| Feb 19, 2024 | 3.340 | 3.360 | 3.220 | 3.260 | 3.260 | 10,144,368 |
| Feb 16, 2024 | 3.120 | 3.420 | 3.100 | 3.400 | 3.400 | 5,706,500 |
| Feb 15, 2024 | 3.180 | 3.180 | 2.960 | 3.100 | 3.100 | 2,112,250 |
| Feb 14, 2024 | 3.050 | 3.130 | 2.970 | 3.120 | 3.120 | 2,675,500 |
| Feb 9, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | - |
| Feb 8, 2024 | 3.140 | 3.270 | 3.130 | 3.260 | 3.260 | 6,808,072 |
| Feb 7, 2024 | 3.210 | 3.210 | 3.100 | 3.150 | 3.150 | 5,648,810 |
| Feb 6, 2024 | 3.060 | 3.210 | 3.000 | 3.180 | 3.180 | 8,426,750 |
| Feb 5, 2024 | 3.050 | 3.060 | 2.920 | 2.990 | 2.990 | 7,109,430 |
| Feb 2, 2024 | 3.070 | 3.160 | 2.960 | 3.030 | 3.030 | 11,228,165 |
| Feb 1, 2024 | 2.970 | 3.110 | 2.930 | 3.030 | 3.030 | 11,289,000 |
| Jan 31, 2024 | 3.030 | 3.040 | 2.940 | 3.000 | 3.000 | 8,275,436 |
| Jan 30, 2024 | 3.110 | 3.120 | 3.010 | 3.010 | 3.010 | 7,859,000 |
| Jan 29, 2024 | 3.200 | 3.280 | 3.130 | 3.140 | 3.140 | 10,310,333 |
| Jan 26, 2024 | 3.200 | 3.270 | 3.100 | 3.110 | 3.110 | 16,562,145 |
| Jan 25, 2024 | 3.120 | 3.300 | 3.010 | 3.200 | 3.200 | 22,067,957 |
| Jan 24, 2024 | 2.960 | 3.050 | 2.870 | 3.050 | 3.050 | 10,848,187 |
| Jan 23, 2024 | 2.850 | 2.960 | 2.830 | 2.880 | 2.880 | 12,162,250 |
| Jan 22, 2024 | 2.970 | 2.980 | 2.760 | 2.800 | 2.800 | 11,058,054 |
| Jan 19, 2024 | 2.960 | 3.000 | 2.870 | 2.910 | 2.910 | 10,869,500 |
| Jan 18, 2024 | 2.970 | 3.010 | 2.910 | 2.990 | 2.990 | 8,433,136 |
| Jan 17, 2024 | 3.100 | 3.110 | 2.960 | 2.960 | 2.960 | 14,470,537 |
| Jan 16, 2024 | 3.230 | 3.230 | 3.090 | 3.110 | 3.110 | 7,153,500 |
| Jan 15, 2024 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | - |
| Jan 12, 2024 | 3.460 | 3.460 | 3.270 | 3.270 | 3.270 | 6,707,000 |
| Jan 11, 2024 | 3.360 | 3.480 | 3.320 | 3.420 | 3.420 | 5,142,500 |
| Jan 10, 2024 | 3.340 | 3.410 | 3.310 | 3.360 | 3.360 | 2,155,750 |
| Jan 9, 2024 | 3.340 | 3.430 | 3.330 | 3.330 | 3.330 | 3,817,000 |
| Jan 8, 2024 | 3.450 | 3.450 | 3.330 | 3.340 | 3.340 | 5,627,466 |
| Jan 5, 2024 | 3.470 | 3.550 | 3.400 | 3.420 | 3.420 | 5,699,742 |
| Jan 4, 2024 | 3.470 | 3.490 | 3.400 | 3.470 | 3.470 | 7,926,750 |
| Jan 3, 2024 | 3.460 | 3.480 | 3.360 | 3.420 | 3.420 | 7,218,750 |
| Jan 2, 2024 | 3.590 | 3.610 | 3.410 | 3.440 | 3.440 | 7,536,500 |
| Dec 29, 2023 | 3.550 | 3.600 | 3.530 | 3.580 | 3.580 | 6,935,750 |
| Dec 28, 2023 | 3.310 | 3.560 | 3.310 | 3.540 | 3.540 | 8,412,000 |
| Dec 27, 2023 | 3.240 | 3.340 | 3.180 | 3.310 | 3.310 | 8,800,000 |
| Dec 22, 2023 | 3.470 | 3.470 | 3.250 | 3.250 | 3.250 | 18,043,000 |
| Dec 21, 2023 | 3.340 | 3.450 | 3.330 | 3.440 | 3.440 | 4,309,093 |
| Dec 20, 2023 | 3.360 | 3.410 | 3.330 | 3.370 | 3.370 | 9,185,229 |
| Dec 19, 2023 | 3.510 | 3.510 | 3.260 | 3.290 | 3.290 | 16,068,000 |
| Dec 18, 2023 | 3.520 | 3.570 | 3.430 | 3.510 | 3.510 | 4,626,000 |
| Dec 15, 2023 | 3.410 | 3.590 | 3.410 | 3.520 | 3.520 | 13,050,900 |
| Dec 14, 2023 | 3.350 | 3.470 | 3.340 | 3.380 | 3.380 | 9,436,228 |
| Dec 13, 2023 | 3.420 | 3.420 | 3.270 | 3.270 | 3.270 | 13,094,750 |
| Dec 12, 2023 | 0.027 Dividend | |||||
| Dec 12, 2023 | 3.380 | 3.460 | 3.320 | 3.420 | 3.420 | 9,628,778 |
| Dec 11, 2023 | 3.410 | 3.410 | 3.270 | 3.350 | 3.323 | 13,773,250 |
| Dec 8, 2023 | 3.560 | 3.560 | 3.400 | 3.410 | 3.382 | 6,821,750 |
| Dec 7, 2023 | 3.550 | 3.540 | 3.440 | 3.500 | 3.471 | 6,816,531 |
| Dec 6, 2023 | 3.540 | 3.600 | 3.500 | 3.540 | 3.511 | 8,098,668 |
| Dec 5, 2023 | 3.650 | 3.670 | 3.470 | 3.520 | 3.491 | 20,806,500 |
| Dec 4, 2023 | 3.770 | 3.770 | 3.640 | 3.650 | 3.620 | 7,998,500 |
| Dec 1, 2023 | 3.820 | 3.820 | 3.670 | 3.730 | 3.699 | 11,522,000 |
| Nov 30, 2023 | 3.940 | 3.960 | 3.790 | 3.800 | 3.769 | 22,649,569 |
| Nov 29, 2023 | 4.110 | 4.120 | 3.850 | 3.910 | 3.878 | 14,751,500 |
| Nov 28, 2023 | 4.260 | 4.260 | 4.070 | 4.100 | 4.066 | 7,890,750 |
| Nov 27, 2023 | 4.400 | 4.400 | 4.120 | 4.250 | 4.215 | 8,910,500 |
| Nov 24, 2023 | 4.540 | 4.540 | 4.330 | 4.340 | 4.304 | 10,948,000 |
| Nov 23, 2023 | 4.250 | 4.530 | 4.160 | 4.530 | 4.493 | 22,266,750 |
| Nov 22, 2023 | 4.150 | 4.220 | 4.110 | 4.190 | 4.156 | 4,893,500 |
| Nov 21, 2023 | 4.120 | 4.320 | 4.090 | 4.110 | 4.076 | 11,097,146 |
| Nov 20, 2023 | 3.960 | 4.080 | 3.900 | 4.030 | 3.997 | 7,710,750 |
| Nov 17, 2023 | 4.000 | 4.000 | 3.860 | 3.920 | 3.888 | 4,036,400 |
| Nov 16, 2023 | 4.030 | 4.080 | 3.950 | 4.010 | 3.977 | 2,976,540 |
| Nov 15, 2023 | 4.060 | 4.110 | 3.960 | 4.030 | 3.997 | 6,338,483 |
| Nov 14, 2023 | 3.930 | 4.080 | 3.900 | 3.950 | 3.918 | 3,372,000 |
| Nov 13, 2023 | 3.940 | 3.940 | 3.810 | 3.900 | 3.868 | 2,603,500 |
| Nov 10, 2023 | 3.930 | 3.940 | 3.840 | 3.880 | 3.848 | 2,876,750 |
| Nov 9, 2023 | 4.110 | 4.110 | 3.930 | 3.930 | 3.898 | 4,403,820 |
| Nov 8, 2023 | 4.080 | 4.210 | 3.910 | 4.130 | 4.096 | 7,602,958 |
| Nov 7, 2023 | 4.080 | 4.100 | 3.970 | 3.970 | 3.937 | 4,929,799 |
| Nov 6, 2023 | 3.910 | 4.140 | 3.910 | 4.080 | 4.047 | 9,951,500 |
| Nov 3, 2023 | 3.730 | 3.880 | 3.690 | 3.870 | 3.838 | 9,761,547 |
| Nov 2, 2023 | 3.720 | 3.790 | 3.680 | 3.690 | 3.660 | 5,118,250 |
| Nov 1, 2023 | 3.690 | 3.730 | 3.630 | 3.660 | 3.630 | 4,062,250 |
| Oct 31, 2023 | 3.800 | 3.810 | 3.650 | 3.690 | 3.660 | 4,726,500 |
| Oct 30, 2023 | 3.830 | 3.920 | 3.780 | 3.800 | 3.769 | 5,118,298 |
| Oct 27, 2023 | 3.680 | 3.840 | 3.640 | 3.840 | 3.809 | 13,354,250 |
| Oct 26, 2023 | 3.690 | 3.700 | 3.570 | 3.640 | 3.610 | 9,272,750 |
| Oct 25, 2023 | 3.870 | 3.870 | 3.680 | 3.690 | 3.660 | 6,571,148 |
| Oct 24, 2023 | 3.810 | 3.810 | 3.670 | 3.700 | 3.670 | 14,327,513 |
| Oct 20, 2023 | 3.860 | 3.970 | 3.820 | 3.840 | 3.809 | 14,316,500 |
| Oct 19, 2023 | 3.980 | 4.000 | 3.840 | 3.850 | 3.818 | 11,283,500 |
| Oct 18, 2023 | 4.280 | 4.290 | 3.950 | 3.970 | 3.937 | 45,514,646 |
| Oct 17, 2023 | 4.310 | 4.350 | 4.250 | 4.280 | 4.245 | 2,274,250 |
| Oct 16, 2023 | 4.380 | 4.380 | 4.210 | 4.240 | 4.205 | 2,943,250 |
| Oct 13, 2023 | 4.500 | 4.500 | 4.290 | 4.330 | 4.294 | 7,053,501 |
| Oct 12, 2023 | 4.690 | 4.690 | 4.470 | 4.510 | 4.473 | 5,553,750 |
| Oct 11, 2023 | 4.440 | 4.610 | 4.330 | 4.600 | 4.562 | 14,327,112 |
| Oct 10, 2023 | 4.290 | 4.490 | 4.250 | 4.300 | 4.265 | 8,560,500 |
| Oct 9, 2023 | 4.220 | 4.350 | 4.200 | 4.290 | 4.255 | 5,737,795 |
| Oct 6, 2023 | 4.090 | 4.430 | 4.090 | 4.370 | 4.334 | 2,633,258 |
| Oct 5, 2023 | 4.140 | 4.250 | 4.110 | 4.200 | 4.166 | 1,187,500 |
| Oct 4, 2023 | 4.220 | 4.300 | 4.100 | 4.200 | 4.166 | 2,004,672 |
| Oct 3, 2023 | 4.350 | 4.350 | 4.110 | 4.240 | 4.205 | 3,352,756 |
| Sep 29, 2023 | 4.380 | 4.500 | 4.340 | 4.420 | 4.384 | 1,590,350 |
| Sep 28, 2023 | 4.440 | 4.450 | 4.350 | 4.370 | 4.334 | 5,388,033 |
| Sep 27, 2023 | 4.480 | 4.580 | 4.440 | 4.450 | 4.414 | 4,863,070 |
| Sep 26, 2023 | 4.540 | 4.580 | 4.460 | 4.480 | 4.443 | 3,884,000 |
| Sep 25, 2023 | 4.590 | 4.730 | 4.520 | 4.540 | 4.503 | 6,985,500 |
| Sep 22, 2023 | 4.430 | 4.840 | 4.420 | 4.730 | 4.691 | 16,163,700 |
| Sep 21, 2023 | 4.560 | 4.610 | 4.460 | 4.460 | 4.423 | 4,886,609 |
| Sep 20, 2023 | 4.670 | 4.670 | 4.550 | 4.550 | 4.513 | 3,905,250 |
| Sep 19, 2023 | 4.800 | 4.840 | 4.640 | 4.670 | 4.632 | 5,100,000 |
| Sep 18, 2023 | 4.900 | 4.950 | 4.720 | 4.800 | 4.761 | 5,629,000 |
| Sep 15, 2023 | 4.990 | 4.990 | 4.860 | 4.900 | 4.860 | 4,258,600 |
| Sep 14, 2023 | 5.150 | 5.150 | 4.870 | 4.930 | 4.890 | 5,853,975 |
| Sep 13, 2023 | 5.110 | 5.340 | 5.090 | 5.130 | 5.088 | 6,092,750 |
| Sep 12, 2023 | 5.190 | 5.200 | 4.890 | 5.090 | 5.048 | 7,376,500 |
| Sep 11, 2023 | 5.210 | 5.240 | 4.970 | 5.120 | 5.078 | 7,381,750 |
| Sep 7, 2023 | 5.500 | 5.590 | 5.200 | 5.210 | 5.167 | 11,463,208 |
| Sep 6, 2023 | 5.150 | 5.540 | 5.060 | 5.480 | 5.435 | 15,446,000 |
| Sep 5, 2023 | 5.300 | 5.300 | 5.080 | 5.140 | 5.098 | 6,087,933 |
| Sep 4, 2023 | 5.110 | 5.450 | 5.110 | 5.270 | 5.227 | 11,356,707 |
| Aug 31, 2023 | 5.110 | 5.310 | 4.930 | 5.000 | 4.959 | 11,054,065 |
| Aug 30, 2023 | 5.370 | 5.440 | 5.050 | 5.070 | 5.028 | 11,934,450 |
| Aug 29, 2023 | 5.040 | 5.440 | 5.000 | 5.370 | 5.326 | 17,840,649 |
| Aug 28, 2023 | 5.150 | 5.210 | 4.950 | 4.970 | 4.929 | 8,594,000 |
| Aug 25, 2023 | 4.600 | 4.940 | 4.580 | 4.850 | 4.810 | 14,505,750 |
| Aug 24, 2023 | 4.410 | 4.710 | 4.380 | 4.660 | 4.622 | 8,374,000 |
| Aug 23, 2023 | 4.350 | 4.420 | 4.210 | 4.360 | 4.324 | 7,588,500 |
| Aug 22, 2023 | 4.100 | 4.360 | 4.100 | 4.350 | 4.314 | 10,534,750 |
| Aug 21, 2023 | 4.120 | 4.170 | 4.020 | 4.030 | 3.997 | 7,003,728 |
| Aug 18, 2023 | 4.250 | 4.300 | 4.100 | 4.110 | 4.076 | 9,136,009 |
| Aug 17, 2023 | 4.370 | 4.370 | 4.120 | 4.200 | 4.166 | 20,606,400 |
| Aug 16, 2023 | 4.560 | 4.590 | 4.350 | 4.370 | 4.334 | 24,122,250 |
| Aug 15, 2023 | 4.730 | 4.810 | 4.540 | 4.540 | 4.503 | 16,045,299 |
| Aug 14, 2023 | 4.800 | 4.800 | 4.600 | 4.680 | 4.642 | 7,595,830 |
| Aug 11, 2023 | 4.920 | 4.940 | 4.720 | 4.840 | 4.800 | 9,811,750 |
| Aug 10, 2023 | 4.950 | 5.000 | 4.820 | 4.890 | 4.850 | 3,976,790 |
| Aug 9, 2023 | 4.920 | 5.020 | 4.880 | 4.990 | 4.949 | 4,352,750 |
| Aug 8, 2023 | 5.130 | 5.130 | 4.860 | 4.940 | 4.899 | 9,598,750 |
| Aug 7, 2023 | 5.440 | 5.440 | 5.120 | 5.180 | 5.138 | 5,884,917 |
| Aug 4, 2023 | 5.560 | 5.720 | 5.400 | 5.460 | 5.415 | 5,861,000 |
| Aug 3, 2023 | 5.310 | 5.500 | 5.230 | 5.400 | 5.356 | 5,373,492 |
| Aug 2, 2023 | 5.390 | 5.750 | 5.290 | 5.370 | 5.326 | 10,799,500 |
| Aug 1, 2023 | 5.390 | 5.520 | 5.210 | 5.230 | 5.187 | 10,581,850 |
| Jul 31, 2023 | 5.470 | 5.920 | 5.470 | 5.550 | 5.504 | 19,854,250 |
| Jul 28, 2023 | 5.350 | 5.500 | 5.290 | 5.460 | 5.415 | 7,980,500 |
| Jul 27, 2023 | 5.050 | 5.560 | 5.050 | 5.420 | 5.376 | 18,148,318 |
| Jul 26, 2023 | 5.080 | 5.160 | 4.990 | 5.050 | 5.009 | 6,067,625 |
| Jul 25, 2023 | 4.690 | 5.170 | 4.690 | 5.130 | 5.088 | 22,415,000 |
| Jul 24, 2023 | 4.800 | 4.800 | 4.440 | 4.480 | 4.443 | 17,782,121 |
| Jul 21, 2023 | 4.820 | 4.900 | 4.750 | 4.790 | 4.751 | 3,045,295 |
| Jul 20, 2023 | 4.770 | 4.940 | 4.770 | 4.810 | 4.771 | 3,689,692 |
| Jul 19, 2023 | 4.660 | 4.760 | 4.520 | 4.760 | 4.721 | 2,702,500 |
| Jul 18, 2023 | 4.900 | 4.900 | 4.650 | 4.660 | 4.622 | 7,416,500 |
| Jul 14, 2023 | 4.980 | 4.990 | 4.840 | 4.890 | 4.850 | 3,399,263 |
| Jul 13, 2023 | 4.930 | 5.010 | 4.860 | 4.970 | 4.929 | 6,181,388 |
| Jul 12, 2023 | 4.860 | 4.860 | 4.780 | 4.820 | 4.780 | 2,464,120 |
| Jul 11, 2023 | 4.930 | 5.010 | 4.810 | 4.810 | 4.771 | 4,322,000 |
| Jul 10, 2023 | 4.910 | 4.960 | 4.790 | 4.820 | 4.780 | 2,585,950 |
| Jul 7, 2023 | 4.990 | 5.010 | 4.850 | 4.870 | 4.830 | 3,013,204 |
| Jul 6, 2023 | 4.930 | 5.040 | 4.890 | 4.950 | 4.909 | 2,837,000 |
| Jul 5, 2023 | 5.180 | 5.180 | 5.020 | 5.050 | 5.009 | 2,884,012 |
| Jul 4, 2023 | 5.180 | 5.190 | 5.050 | 5.160 | 5.118 | 3,566,750 |
| Jul 3, 2023 | 5.190 | 5.320 | 5.160 | 5.210 | 5.167 | 8,479,791 |
| Jun 30, 2023 | 4.960 | 5.130 | 4.960 | 5.040 | 4.999 | 4,073,750 |
| Jun 29, 2023 | 5.130 | 5.210 | 4.930 | 4.960 | 4.919 | 3,775,464 |
| Jun 28, 2023 | 5.140 | 5.150 | 5.010 | 5.140 | 5.098 | 3,368,500 |
| Jun 27, 2023 | 4.810 | 5.140 | 4.730 | 5.140 | 5.098 | 7,121,500 |
| Jun 26, 2023 | 4.780 | 4.860 | 4.710 | 4.750 | 4.711 | 4,938,500 |
| Jun 23, 2023 | 4.900 | 4.900 | 4.650 | 4.710 | 4.671 | 2,430,000 |
| Jun 21, 2023 | 5.080 | 5.080 | 4.890 | 4.900 | 4.860 | 4,324,701 |
| Jun 20, 2023 | 5.320 | 5.320 | 4.990 | 5.080 | 5.038 | 6,359,750 |
| Jun 19, 2023 | 5.620 | 5.640 | 5.250 | 5.310 | 5.266 | 7,572,500 |
| Jun 16, 2023 | 5.540 | 5.660 | 5.430 | 5.620 | 5.574 | 5,739,300 |
| Jun 15, 2023 | 5.400 | 5.600 | 5.350 | 5.500 | 5.455 | 5,905,047 |
| Jun 14, 2023 | 5.420 | 5.490 | 5.310 | 5.350 | 5.306 | 2,472,250 |
| Jun 13, 2023 | 5.340 | 5.480 | 5.300 | 5.420 | 5.376 | 6,755,000 |
| Jun 12, 2023 | 5.360 | 5.360 | 5.130 | 5.310 | 5.266 | 5,912,150 |
| Jun 9, 2023 | 5.450 | 5.460 | 5.330 | 5.350 | 5.306 | 10,054,079 |
| Jun 8, 2023 | 5.370 | 5.560 | 5.250 | 5.400 | 5.356 | 10,105,749 |
| Jun 7, 2023 | 5.440 | 5.480 | 5.240 | 5.360 | 5.316 | 9,707,936 |
| Jun 6, 2023 | 5.100 | 5.500 | 5.100 | 5.310 | 5.266 | 14,743,538 |
| Jun 5, 2023 | 5.190 | 5.200 | 5.000 | 5.140 | 5.098 | 6,977,750 |
| Jun 2, 2023 | 5.000 | 5.270 | 5.000 | 5.200 | 5.157 | 30,091,750 |
| Jun 1, 2023 | 4.880 | 4.990 | 4.830 | 4.900 | 4.860 | 5,749,500 |
| May 31, 2023 | 4.890 | 4.980 | 4.760 | 4.880 | 4.840 | 5,706,250 |
| May 30, 2023 | 4.860 | 5.050 | 4.710 | 4.990 | 4.949 | 5,273,000 |
| May 29, 2023 | 4.960 | 5.050 | 4.860 | 4.860 | 4.820 | 3,788,250 |
| May 25, 2023 | 5.020 | 5.020 | 4.910 | 4.950 | 4.909 | 4,178,500 |
| May 24, 2023 | 5.080 | 5.120 | 4.990 | 5.040 | 4.999 | 7,142,000 |
| May 23, 2023 | 5.280 | 5.300 | 5.040 | 5.090 | 5.048 | 6,133,830 |
| May 22, 2023 | 5.180 | 5.310 | 5.110 | 5.160 | 5.118 | 5,710,074 |
| May 19, 2023 | 5.210 | 5.220 | 5.130 | 5.140 | 5.098 | 4,643,000 |
| May 18, 2023 | 5.430 | 5.450 | 5.190 | 5.230 | 5.187 | 5,175,500 |
| May 17, 2023 | 5.590 | 5.650 | 5.380 | 5.390 | 5.346 | 3,621,250 |
| May 16, 2023 | 5.700 | 5.740 | 5.550 | 5.580 | 5.534 | 2,499,750 |
| May 15, 2023 | 5.700 | 5.770 | 5.580 | 5.690 | 5.643 | 4,539,534 |
| May 12, 2023 | 5.860 | 5.870 | 5.680 | 5.680 | 5.633 | 2,345,000 |
| May 11, 2023 | 5.940 | 5.940 | 5.790 | 5.790 | 5.743 | 5,102,000 |
| May 10, 2023 | 6.000 | 6.000 | 5.820 | 5.880 | 5.832 | 6,512,870 |
| May 9, 2023 | 6.030 | 6.210 | 5.950 | 5.950 | 5.901 | 6,160,000 |
| May 8, 2023 | 6.070 | 6.080 | 5.930 | 6.030 | 5.981 | 3,006,211 |
| May 5, 2023 | 6.050 | 6.210 | 5.970 | 6.010 | 5.961 | 5,958,150 |
| May 4, 2023 | 5.890 | 6.040 | 5.820 | 5.910 | 5.862 | 3,511,350 |
| May 3, 2023 | 5.860 | 5.860 | 5.690 | 5.740 | 5.693 | 1,632,875 |
| May 2, 2023 | 6.270 | 6.290 | 5.760 | 5.860 | 5.812 | 3,431,450 |
| Apr 28, 2023 | 6.320 | 6.410 | 6.170 | 6.270 | 6.219 | 3,584,812 |
| Apr 27, 2023 | 6.320 | 6.360 | 6.130 | 6.280 | 6.229 | 3,151,500 |
| Apr 26, 2023 | 6.200 | 6.390 | 6.130 | 6.310 | 6.258 | 2,913,034 |
Related Tickers
6098.HK Country Garden Services Holdings Company Limited
4.910
+4.69%
1209.HK China Resources Mixc Lifestyle Services Limited
28.200
+3.49%
2669.HK China Overseas Property Holdings Limited
4.580
+5.53%
2869.HK Greentown Service Group Co. Ltd.
3.330
+4.39%
6989.HK Excellence Commercial Property & Facilities Management Group Limited
1.440
+9.09%
0873.HK Shimao Services Holdings Limited
0.800
+6.67%
1516.HK Sunac Services Holdings Limited
1.890
+8.00%
3913.HK KWG Living Group Holdings Limited
0.355
+12.70%
CGSHY Country Garden Services Holdings Company Limited
0.6000
+9.02%
1995.HK Ever Sunshine Services Group Limited
1.590
+6.00%