A-Living Services

3319
🏛️ hong-kong →
2.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 2.78 2.81 2.77 2.80 261.3K
09:40 2.80 2.80 2.80 2.80 17.5K
09:45 2.81 2.83 2.81 2.83 243.0K
09:55 2.84 2.85 2.83 2.85 49.3K
10:00 2.86 2.86 2.84 2.85 61.5K
10:05 2.84 2.84 2.84 2.84 79.5K
10:10 2.83 2.83 2.83 2.83 35.8K
10:15 2.82 2.83 2.82 2.83 102.3K
10:35 2.82 2.83 2.82 2.83 2.8K
10:40 2.82 2.83 2.82 2.82 141.0K
10:55 2.84 2.84 2.83 2.84 37.0K
11:00 2.83 2.84 2.83 2.84 24.3K
11:05 2.82 2.82 2.82 2.82 127.0K
11:10 2.81 2.82 2.81 2.82 16.3K
11:15 2.81 2.82 2.81 2.82 19.8K
11:40 2.81 2.82 2.81 2.82 55.3K
13:05 2.83 2.83 2.83 2.83 6.8K
13:10 2.82 2.83 2.82 2.83 70.8K
13:25 2.82 2.82 2.82 2.82 10.0K
13:30 2.83 2.83 2.83 2.83 4.3K
13:35 2.82 2.83 2.82 2.83 215.3K
14:15 2.84 2.84 2.83 2.84 130.3K
14:25 2.83 2.84 2.82 2.84 17.0K
14:30 2.82 2.83 2.82 2.83 4.5K
14:35 2.82 2.82 2.82 2.82 124.5K
14:40 2.81 2.81 2.81 2.81 0.3K
14:45 2.82 2.83 2.82 2.83 18.3K
14:55 2.82 2.83 2.82 2.83 47.0K
15:05 2.82 2.83 2.82 2.83 55.5K
15:25 2.82 2.83 2.82 2.82 39.8K
15:30 2.83 2.83 2.83 2.83 7.0K
15:35 2.82 2.83 2.82 2.83 123.3K
15:55 2.82 2.84 2.82 2.84 192.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.84 2.89 2.81 2.83 4.1M
2025-09-25 2.84 2.90 2.81 2.83 3.1M
2025-09-24 2.77 2.86 2.77 2.84 2.3M
2025-09-23 2.92 2.92 2.75 2.79 9.9M
2025-09-22 2.95 2.95 2.86 2.89 2.8M
2025-09-19 3.00 3.01 2.91 2.95 4.1M
2025-09-18 3.12 3.12 2.93 2.94 5.1M
2025-09-17 3.08 3.09 3.02 3.08 2.9M
2025-09-16 3.09 3.11 3.01 3.05 5.2M
2025-09-15 3.03 3.09 2.99 3.07 6.6M
2025-09-12 3.04 3.06 3.00 3.03 7.7M
2025-09-11 3.01 3.01 2.96 2.97 2.7M
2025-09-10 3.02 3.03 2.97 3.01 6.1M
2025-09-09 2.97 3.02 2.88 3.00 14.2M
2025-09-08 2.90 3.03 2.90 2.93 13.1M
2025-09-05 2.91 2.95 2.87 2.91 14.0M
2025-09-04 2.97 2.97 2.88 2.90 13.0M
2025-09-03 3.07 3.09 2.95 2.96 14.1M
2025-09-02 3.12 3.12 3.04 3.07 8.3M
2025-09-01 3.06 3.16 3.05 3.10 19.8M
2025-08-29 3.03 3.12 3.01 3.07 14.1M
2025-08-28 3.03 3.07 2.95 3.00 18.9M
2025-08-27 3.28 3.30 3.01 3.01 47.8M
2025-08-26 3.34 3.34 3.26 3.30 14.6M
2025-08-25 3.26 3.35 3.21 3.31 29.7M
2025-08-22 3.30 3.37 3.27 3.29 15.8M
2025-08-21 3.41 3.41 3.24 3.26 18.9M
2025-08-20 3.39 3.44 3.29 3.38 20.6M
2025-08-19 3.55 3.59 3.35 3.37 51.5M
2025-08-18 3.51 3.93 3.45 3.55 172.9M
2025-08-15 3.08 3.20 3.08 3.14 9.9M
2025-08-14 3.05 3.20 3.05 3.12 13.5M
2025-08-13 3.02 3.05 2.98 3.04 7.2M
2025-08-12 2.97 3.01 2.94 3.01 3.7M
2025-08-11 2.96 2.99 2.95 2.96 3.0M
2025-08-08 3.02 3.02 2.94 2.96 3.6M
2025-08-07 2.96 3.02 2.94 3.01 5.2M
2025-08-06 2.97 2.97 2.92 2.95 4.6M
2025-08-05 2.96 2.97 2.94 2.97 3.8M
2025-08-04 2.92 2.93 2.89 2.92 4.2M
2025-08-01 2.96 2.99 2.92 2.93 6.5M
2025-07-31 3.15 3.15 2.92 2.95 19.6M
2025-07-30 3.10 3.22 3.06 3.14 16.4M
2025-07-29 3.09 3.12 3.03 3.09 7.8M
2025-07-28 3.07 3.13 3.04 3.10 11.1M
2025-07-25 3.08 3.17 3.04 3.06 11.9M
2025-07-24 2.99 3.07 2.97 3.06 10.1M
2025-07-23 2.95 3.03 2.94 2.97 10.9M
2025-07-22 2.92 2.95 2.89 2.93 5.2M
2025-07-21 2.87 2.92 2.86 2.91 6.4M
2025-07-18 2.90 2.92 2.87 2.87 3.6M
2025-07-17 2.94 2.95 2.87 2.89 6.6M
2025-07-16 2.98 2.98 2.91 2.94 6.4M
2025-07-15 3.06 3.06 2.93 2.97 7.1M
2025-07-14 3.05 3.09 3.02 3.03 3.8M
2025-07-11 3.06 3.09 3.01 3.04 8.7M
2025-07-10 2.89 3.13 2.88 3.06 15.1M
2025-07-09 2.95 2.97 2.89 2.90 4.4M
2025-07-08 2.91 2.95 2.87 2.95 3.1M
2025-07-07 2.86 2.95 2.86 2.89 3.5M
2025-07-04 2.89 2.89 2.85 2.86 5.3M
2025-07-03 2.91 3.01 2.88 2.89 6.3M
2025-07-02 2.90 2.91 2.87 2.90 3.5M
2025-06-30 2.95 2.95 2.86 2.87 3.1M
2025-06-27 2.99 2.99 2.92 2.94 3.5M
2025-06-26 2.98 2.98 2.93 2.94 3.0M
2025-06-25 2.92 3.01 2.90 3.00 7.2M
2025-06-24 2.86 2.92 2.86 2.88 5.7M
2025-06-23 2.83 2.85 2.80 2.83 2.6M
2025-06-20 2.82 2.87 2.82 2.86 2.4M
2025-06-19 2.87 2.89 2.80 2.82 5.8M
2025-06-18 2.98 2.98 2.87 2.90 6.4M
2025-06-17 2.99 3.00 2.94 2.97 3.3M
2025-06-16 2.92 3.07 2.92 2.99 9.0M
2025-06-13 2.98 2.98 2.90 2.95 4.9M
2025-06-12 2.95 3.00 2.91 2.98 5.6M
2025-06-11 2.91 3.01 2.91 2.99 8.9M
2025-06-10 2.85 2.97 2.83 2.93 8.2M
2025-06-09 2.78 2.85 2.78 2.85 4.8M
2025-06-06 2.77 2.79 2.75 2.79 1.3M
2025-06-05 2.76 2.86 2.76 2.76 3.2M
2025-06-04 2.76 2.81 2.75 2.79 4.1M
2025-06-03 2.74 2.79 2.74 2.78 2.6M
2025-06-02 2.80 2.80 2.65 2.71 4.0M
2025-05-30 2.82 2.83 2.78 2.78 2.5M
2025-05-29 2.80 2.85 2.79 2.84 3.3M
2025-05-28 2.76 2.80 2.74 2.75 2.9M
2025-05-27 2.81 2.81 2.74 2.76 1.6M
2025-05-26 2.79 2.82 2.77 2.80 2.9M
2025-05-23 2.76 2.80 2.76 2.79 4.2M
2025-05-22 2.84 2.84 2.75 2.76 5.0M
2025-05-21 2.83 2.84 2.81 2.84 1.8M
2025-05-20 2.87 2.87 2.81 2.83 4.3M
2025-05-19 2.86 2.87 2.83 2.84 2.6M
2025-05-16 2.91 2.91 2.85 2.87 4.4M
2025-05-15 2.96 2.97 2.89 2.89 3.6M
2025-05-14 2.97 2.98 2.90 2.96 6.4M
2025-05-13 2.98 3.00 2.93 2.95 5.8M
2025-05-12 2.89 2.98 2.87 2.97 7.9M
2025-05-09 2.91 2.92 2.87 2.89 3.6M
2025-05-08 2.89 2.97 2.89 2.91 4.0M
2025-05-07 3.00 3.03 2.87 2.88 8.2M
2025-05-06 2.97 3.02 2.95 2.97 7.2M
2025-05-02 3.09 3.09 2.90 2.92 2.2M
2025-04-30 2.90 3.04 2.90 3.01 14.3M
2025-04-29 2.79 2.86 2.76 2.85 3.3M
2025-04-28 2.85 2.87 2.76 2.77 3.9M
2025-04-25 2.81 2.97 2.81 2.82 8.9M
2025-04-24 2.86 2.86 2.76 2.81 3.7M
2025-04-23 2.83 2.92 2.80 2.86 11.6M
2025-04-22 2.74 2.83 2.69 2.79 18.3M
2025-04-17 2.47 2.59 2.47 2.53 4.8M
2025-04-16 2.51 2.51 2.43 2.47 2.7M
2025-04-15 2.53 2.53 2.48 2.51 3.9M
2025-04-14 2.52 2.54 2.51 2.52 3.4M
2025-04-11 2.50 2.52 2.46 2.51 3.4M
2025-04-10 2.50 2.54 2.47 2.50 6.1M
2025-04-09 2.37 2.47 2.29 2.45 14.6M
2025-04-08 2.39 2.44 2.36 2.41 10.9M
2025-04-07 2.49 2.49 2.31 2.35 16.8M
2025-04-03 2.60 2.70 2.59 2.65 4.9M
2025-04-02 2.62 2.68 2.62 2.66 5.7M
2025-04-01 2.61 2.65 2.61 2.62 6.2M
2025-03-31 2.83 2.83 2.60 2.61 18.9M
2025-03-28 2.74 2.86 2.73 2.85 8.3M
2025-03-27 2.74 2.76 2.69 2.73 5.6M
2025-03-26 2.69 2.75 2.67 2.73 5.3M
2025-03-25 2.67 2.71 2.64 2.67 5.2M
2025-03-24 2.70 2.71 2.59 2.67 17.8M
2025-03-21 2.81 2.85 2.69 2.70 16.3M
2025-03-20 2.92 2.95 2.81 2.83 6.6M
2025-03-19 2.89 2.96 2.89 2.95 8.0M
2025-03-18 2.83 2.93 2.81 2.91 31.2M
2025-03-17 2.96 3.12 2.93 3.04 7.9M
2025-03-14 2.85 2.96 2.81 2.90 6.1M
2025-03-13 2.93 2.95 2.81 2.84 7.0M
2025-03-12 3.01 3.01 2.88 2.91 6.2M
2025-03-11 2.96 3.00 2.91 3.00 6.8M
2025-03-10 3.06 3.14 2.95 3.01 7.4M
2025-03-07 3.10 3.16 3.03 3.05 8.5M
2025-03-06 3.02 3.14 3.00 3.11 9.6M
2025-03-05 2.95 3.04 2.92 2.98 6.2M
2025-03-04 3.00 3.00 2.91 2.95 5.2M
2025-03-03 2.89 3.13 2.89 3.02 13.2M
2025-02-28 2.94 2.96 2.87 2.88 4.9M
2025-02-27 2.90 3.01 2.89 2.99 7.0M
2025-02-26 2.74 2.92 2.74 2.89 6.7M
2025-02-25 2.81 2.81 2.73 2.75 2.9M
2025-02-24 2.75 2.86 2.74 2.82 4.7M
2025-02-21 2.73 2.79 2.71 2.75 5.4M
2025-02-20 2.74 2.75 2.68 2.70 5.6M
2025-02-19 2.75 2.77 2.71 2.73 2.9M
2025-02-18 2.80 2.80 2.71 2.74 6.0M
2025-02-17 2.82 2.87 2.74 2.77 4.3M
2025-02-14 2.76 2.80 2.74 2.80 3.5M
2025-02-13 2.89 2.89 2.74 2.74 5.3M
2025-02-12 2.74 2.89 2.73 2.88 6.9M
2025-02-11 2.84 2.84 2.74 2.74 2.0M
2025-02-10 2.77 2.85 2.74 2.82 4.1M
2025-02-07 2.68 2.82 2.68 2.77 4.9M
2025-02-06 2.67 2.68 2.63 2.68 2.1M
2025-02-05 2.69 2.74 2.63 2.64 4.4M
2025-02-04 2.67 2.69 2.60 2.68 2.5M
2025-02-03 2.70 2.70 2.59 2.64 2.6M
2025-01-28 2.70 2.72 2.69 2.71 0.2M
2025-01-27 2.72 2.77 2.71 2.75 2.7M
2025-01-24 2.69 2.72 2.67 2.69 3.0M
2025-01-23 2.68 2.73 2.64 2.66 3.3M
2025-01-22 2.76 2.76 2.64 2.66 4.0M
2025-01-21 2.72 2.83 2.72 2.76 6.1M
2025-01-20 2.71 2.75 2.70 2.70 1.9M
2025-01-17 2.70 2.72 2.67 2.68 1.5M
2025-01-16 2.66 2.76 2.66 2.72 2.6M
2025-01-15 2.71 2.71 2.62 2.66 1.6M
2025-01-14 2.67 2.72 2.66 2.69 2.4M
2025-01-13 2.64 2.66 2.59 2.66 2.5M
2025-01-10 2.66 2.70 2.63 2.64 2.4M
2025-01-09 2.66 2.70 2.64 2.66 1.5M
2025-01-08 2.70 2.70 2.64 2.67 2.4M
2025-01-07 2.71 2.75 2.69 2.71 1.5M
2025-01-06 2.77 2.77 2.70 2.70 3.5M
2025-01-03 2.83 2.85 2.77 2.77 2.3M
2025-01-02 2.85 2.86 2.78 2.80 3.0M