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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.40 13.54 12.74 13.30 5.4M
2021-12-30 14.20 14.20 13.12 13.40 2.5M
2021-12-29 14.90 14.90 13.80 13.90 2.4M
2021-12-28 14.02 14.90 13.74 14.70 8.8M
2021-12-24 13.92 14.24 13.90 14.00 1.8M
2021-12-23 14.26 14.30 13.74 13.92 5.4M
2021-12-22 14.76 14.78 14.02 14.12 6.7M
2021-12-21 13.90 14.48 13.90 14.32 3.2M
2021-12-20 15.08 15.08 13.92 13.98 4.1M
2021-12-17 15.64 15.64 15.04 15.16 8.2M
2021-12-16 16.00 16.02 15.02 15.58 10.2M
2021-12-15 15.90 16.60 15.90 16.14 5.3M
2021-12-14 16.30 16.46 15.78 15.80 15.7M
2021-12-13 17.52 17.72 16.52 16.56 4.1M
2021-12-10 18.40 18.76 17.70 17.82 4.0M
2021-12-09 18.38 18.96 18.00 18.70 6.6M
2021-12-08 18.50 18.60 17.84 17.94 17.6M
2021-12-07 17.30 18.46 17.30 18.08 6.5M
2021-12-06 17.40 18.06 17.06 17.36 7.4M
2021-12-03 18.06 18.40 17.28 17.34 4.1M
2021-12-02 18.00 18.96 18.00 18.20 3.8M
2021-12-01 18.66 18.98 18.04 18.26 4.6M
2021-11-30 18.44 18.78 18.22 18.38 8.0M
2021-11-29 18.36 18.70 17.96 18.40 4.5M
2021-11-26 19.44 19.82 18.44 18.46 4.1M
2021-11-25 19.54 19.88 19.36 19.44 3.8M
2021-11-24 20.00 20.70 19.12 19.36 5.5M
2021-11-23 19.66 20.20 19.12 20.20 5.3M
2021-11-22 21.05 21.05 19.64 19.72 6.0M
2021-11-19 19.98 20.95 19.10 20.70 12.0M
2021-11-18 22.75 22.75 19.88 19.98 14.0M
2021-11-17 23.80 23.95 22.80 22.90 3.5M
2021-11-16 22.95 23.90 22.95 23.80 3.0M
2021-11-15 23.75 23.85 22.80 22.95 2.1M
2021-11-12 24.50 24.50 23.25 23.75 3.9M
2021-11-11 23.40 23.80 22.70 23.65 5.1M
2021-11-10 21.70 23.45 21.25 23.40 5.1M
2021-11-09 21.80 21.95 21.00 21.20 3.4M
2021-11-08 21.60 21.70 20.45 21.00 6.5M
2021-11-05 22.20 22.20 21.10 22.00 6.4M
2021-11-04 23.90 23.90 22.30 22.40 4.0M
2021-11-03 23.80 24.35 23.10 23.45 2.9M
2021-11-02 24.90 25.30 23.30 23.40 4.6M
2021-11-01 25.85 26.00 24.40 24.55 4.3M
2021-10-29 26.80 26.95 26.05 26.10 5.1M
2021-10-28 27.45 27.65 26.70 26.80 1.9M
2021-10-27 28.10 28.70 27.40 27.45 2.4M
2021-10-26 29.20 29.20 28.15 28.45 2.7M
2021-10-25 29.95 30.60 29.05 29.45 3.7M
2021-10-22 28.95 30.95 28.95 29.90 2.8M
2021-10-21 28.40 29.80 28.05 29.25 4.3M
2021-10-20 27.10 28.00 26.95 27.75 3.1M
2021-10-19 27.00 27.10 26.35 26.80 3.6M
2021-10-18 28.35 28.35 26.85 27.00 2.8M
2021-10-15 29.85 29.85 27.60 27.80 3.0M
2021-10-12 27.80 29.05 27.75 28.40 1.8M
2021-10-11 28.40 28.85 27.90 27.90 1.3M
2021-10-08 28.20 28.90 28.10 28.45 1.6M
2021-10-07 27.50 28.50 27.50 28.20 0.9M
2021-10-06 28.30 28.30 27.10 27.15 2.2M
2021-10-05 28.50 28.50 27.65 27.80 1.7M
2021-10-04 28.20 29.10 27.55 28.40 3.4M
2021-09-30 28.45 28.45 27.35 27.70 8.6M
2021-09-29 27.80 28.15 27.35 27.70 2.5M
2021-09-28 27.40 29.00 27.30 28.15 5.5M
2021-09-27 27.90 27.90 26.75 26.95 3.1M
2021-09-24 27.85 28.40 27.45 27.80 3.9M
2021-09-23 26.70 28.50 26.55 27.85 6.6M
2021-09-21 25.40 25.80 24.40 25.65 4.7M
2021-09-20 27.90 27.90 24.65 25.60 6.3M
2021-09-17 26.90 28.80 26.90 27.90 5.6M
2021-09-16 29.45 29.50 26.70 27.00 21.2M
2021-09-15 30.55 31.20 29.60 29.65 2.9M
2021-09-14 30.60 30.85 30.15 30.30 1.8M
2021-09-13 30.90 30.90 30.05 30.35 2.9M
2021-09-10 29.85 31.45 29.85 31.45 1.7M
2021-09-09 30.20 30.55 29.85 30.15 3.0M
2021-09-08 30.25 30.55 30.00 30.55 1.7M
2021-09-07 31.00 31.05 29.95 30.25 1.7M
2021-09-06 31.00 31.20 30.55 30.95 1.0M
2021-09-03 30.80 31.30 30.40 30.80 2.6M
2021-09-02 31.60 31.60 30.55 30.95 2.1M
2021-09-01 30.80 31.60 30.60 31.00 1.8M
2021-08-31 30.60 31.00 29.90 30.80 4.4M
2021-08-30 30.40 31.45 30.20 30.65 1.7M
2021-08-27 30.40 30.90 30.10 30.45 0.8M
2021-08-26 30.85 31.75 29.95 30.45 2.6M
2021-08-25 31.80 32.20 31.00 31.95 3.1M
2021-08-24 30.50 31.45 30.50 31.40 2.5M
2021-08-23 29.75 30.25 29.30 30.00 2.1M
2021-08-20 30.50 30.50 28.30 29.25 4.0M
2021-08-19 31.70 31.70 30.25 30.50 3.3M
2021-08-18 31.60 32.00 30.70 31.20 2.7M
2021-08-17 31.25 32.55 31.10 31.45 4.5M
2021-08-16 31.25 31.85 30.75 31.25 1.6M
2021-08-13 30.35 31.45 30.35 31.25 2.5M
2021-08-12 30.60 31.50 30.60 31.30 2.0M
2021-08-11 30.55 31.95 30.50 30.85 3.0M
2021-08-10 30.40 30.55 29.60 30.55 1.8M
2021-08-09 29.65 30.30 28.45 29.90 1.4M
2021-08-06 29.00 29.40 28.15 29.00 3.2M
2021-08-05 30.05 30.60 28.50 29.00 5.2M
2021-08-04 31.00 31.45 29.65 30.25 3.3M
2021-08-03 30.30 31.15 29.90 30.90 53.9M
2021-08-02 29.60 30.50 28.20 29.85 5.8M
2021-07-30 30.55 30.55 27.90 29.70 7.9M
2021-07-29 31.20 32.70 30.35 30.95 9.2M
2021-07-28 28.35 30.40 27.00 29.60 13.7M
2021-07-27 31.95 32.00 26.25 27.50 29.8M
2021-07-26 36.05 36.05 32.80 32.95 11.6M
2021-07-23 36.95 37.90 36.10 36.30 3.4M
2021-07-22 35.95 36.80 35.65 36.65 1.9M
2021-07-21 34.50 36.65 34.40 35.65 6.4M
2021-07-20 34.80 35.25 34.00 34.50 3.9M
2021-07-19 34.65 35.10 34.25 34.90 3.2M
2021-07-16 35.10 35.10 34.25 34.55 4.6M
2021-07-15 32.65 34.10 32.65 33.80 7.0M
2021-07-14 33.20 33.60 32.60 32.65 4.6M
2021-07-13 33.15 33.65 32.65 33.20 4.4M
2021-07-12 33.65 33.95 32.80 33.15 4.5M
2021-07-09 34.10 34.10 32.75 33.10 2.0M
2021-07-08 34.20 34.65 33.35 33.50 3.3M
2021-07-07 35.00 35.20 33.95 34.15 4.8M
2021-07-06 36.05 36.45 34.30 34.70 7.6M
2021-07-05 38.70 38.70 35.10 35.50 5.1M
2021-07-02 38.65 39.55 38.20 38.70 6.2M
2021-06-30 38.10 38.65 37.80 38.65 5.4M
2021-06-29 37.25 38.10 37.15 37.95 5.5M
2021-06-28 36.00 37.15 35.20 36.95 3.7M
2021-06-25 36.00 36.60 35.65 36.00 2.7M
2021-06-24 35.20 35.95 34.65 35.70 3.1M
2021-06-23 34.10 35.25 34.10 35.10 4.6M
2021-06-22 34.00 34.15 32.95 33.85 3.0M
2021-06-21 33.90 34.40 33.20 33.60 2.1M
2021-06-18 34.90 35.90 33.25 34.00 4.1M
2021-06-17 34.50 35.05 34.00 34.85 3.4M
2021-06-16 35.20 35.65 35.00 35.15 2.7M
2021-06-15 36.40 36.40 34.80 35.15 9.0M
2021-06-11 37.00 37.35 36.15 36.40 3.3M
2021-06-10 36.55 37.40 36.30 36.85 4.1M
2021-06-09 37.30 37.85 35.95 36.15 13.3M
2021-06-08 37.00 37.30 36.50 36.50 3.2M
2021-06-07 36.25 37.20 35.90 36.95 2.7M
2021-06-04 37.00 37.35 35.95 36.25 6.6M
2021-06-03 37.30 37.70 37.00 37.35 5.2M
2021-06-02 37.45 38.20 37.20 37.70 4.6M
2021-06-01 37.60 37.80 37.05 37.40 4.6M
2021-05-31 38.00 38.00 36.85 37.45 5.5M
2021-05-28 39.50 39.50 37.60 37.75 19.5M
2021-05-27 38.05 40.25 37.95 40.25 9.0M
2021-05-26 37.45 38.20 37.00 38.20 5.6M
2021-05-25 38.50 38.50 37.10 37.40 3.4M
2021-05-24 37.30 38.50 37.20 38.50 3.3M
2021-05-21 36.45 37.10 36.15 37.10 1.4M
2021-05-20 37.35 37.65 36.10 36.35 2.2M
2021-05-18 35.20 37.70 35.20 37.30 5.6M
2021-05-17 35.25 35.75 34.55 35.05 1.9M
2021-05-14 34.45 35.45 34.20 35.25 3.5M
2021-05-13 34.25 34.90 34.05 34.45 2.1M
2021-05-12 35.45 35.75 34.90 35.10 2.1M
2021-05-11 35.00 35.40 34.60 35.00 3.4M
2021-05-10 35.05 35.95 34.55 35.00 3.3M
2021-05-07 35.95 36.00 34.35 35.00 4.0M
2021-05-06 36.00 36.20 35.60 35.90 2.6M
2021-05-05 35.90 36.00 35.15 35.60 2.0M
2021-05-04 35.05 36.20 34.50 35.45 2.5M
2021-05-03 35.80 35.80 34.70 35.05 1.7M
2021-04-30 35.15 36.00 34.85 35.80 3.2M
2021-04-29 34.85 35.50 34.70 35.15 1.6M
2021-04-28 34.00 34.90 33.95 34.85 3.0M
2021-04-27 34.30 34.50 33.45 33.95 2.1M
2021-04-26 34.45 34.45 33.80 34.15 1.7M
2021-04-23 34.10 34.40 33.85 34.20 1.9M
2021-04-22 33.60 34.25 33.35 34.10 2.8M
2021-04-21 33.40 34.00 33.00 33.55 2.0M
2021-04-20 33.25 34.80 32.95 33.40 6.2M
2021-04-19 32.95 33.35 32.50 33.00 2.8M
2021-04-16 32.50 33.25 32.05 32.95 3.8M
2021-04-15 31.70 32.00 31.15 31.95 4.2M
2021-04-14 32.55 32.55 31.05 31.40 6.7M
2021-04-13 33.05 33.30 32.25 32.25 1.9M
2021-04-12 33.05 33.20 32.05 32.50 3.7M
2021-04-09 35.35 35.35 33.10 33.30 4.1M
2021-04-08 35.85 36.40 35.40 35.40 3.1M
2021-04-07 35.50 37.15 35.20 35.70 5.0M
2021-04-01 34.90 35.80 34.75 35.25 4.5M
2021-03-31 35.60 35.75 34.25 34.50 6.0M
2021-03-30 33.90 35.80 33.90 35.40 6.4M
2021-03-29 34.25 35.15 33.65 33.90 6.1M
2021-03-26 32.10 34.65 32.10 34.55 15.8M
2021-03-25 31.90 32.20 30.60 31.75 5.0M
2021-03-24 33.35 34.00 31.60 32.15 8.8M
2021-03-23 32.00 33.80 31.90 33.05 19.1M
2021-03-22 29.65 31.65 29.10 31.40 16.3M
2021-03-19 29.15 29.45 28.80 29.10 2.1M
2021-03-18 29.60 30.35 29.20 29.35 3.9M
2021-03-17 29.40 29.80 28.85 29.35 2.7M
2021-03-16 29.40 29.40 28.85 29.20 2.1M
2021-03-15 29.70 30.45 28.80 29.10 4.1M
2021-03-12 28.75 30.30 28.75 29.40 6.7M
2021-03-11 28.55 29.00 28.30 28.75 2.6M
2021-03-10 29.25 29.75 28.35 28.55 3.5M
2021-03-09 28.40 29.25 27.35 28.50 5.7M
2021-03-08 30.00 30.00 28.05 28.40 4.9M
2021-03-05 27.90 29.75 26.75 29.40 10.0M
2021-03-04 31.00 31.10 29.00 29.20 7.0M
2021-03-03 32.55 33.25 30.90 31.30 6.3M
2021-03-02 33.60 34.15 32.50 32.65 2.9M
2021-03-01 32.75 34.00 32.75 33.20 4.4M
2021-02-26 32.40 33.95 32.35 32.50 8.5M
2021-02-25 32.90 34.45 32.35 34.00 5.2M
2021-02-24 34.00 34.05 31.70 32.25 6.5M
2021-02-23 34.00 34.15 33.25 34.00 3.9M
2021-02-22 35.00 35.20 33.85 34.00 4.9M
2021-02-19 33.65 35.50 33.55 34.95 4.3M
2021-02-18 33.80 34.20 33.45 34.00 3.6M
2021-02-17 33.85 34.35 33.50 34.10 3.2M
2021-02-16 33.55 34.40 33.50 33.95 3.6M
2021-02-11 33.40 33.50 33.00 33.35 1.2M
2021-02-10 33.75 33.80 33.15 33.45 4.0M
2021-02-09 33.50 33.90 33.25 33.55 4.3M
2021-02-08 33.50 33.85 32.80 33.40 3.5M
2021-02-05 33.90 33.90 32.80 33.35 3.0M
2021-02-04 33.75 33.90 32.90 33.55 6.5M
2021-02-03 34.15 34.50 33.55 34.00 4.5M
2021-02-02 34.75 35.45 34.10 34.10 2.2M
2021-02-01 34.00 35.00 33.75 34.20 4.4M
2021-01-29 33.20 34.35 33.20 33.85 7.4M
2021-01-28 33.70 33.95 32.80 32.85 10.6M
2021-01-27 36.20 36.50 34.45 34.80 7.7M
2021-01-26 37.00 37.15 35.65 36.50 4.0M
2021-01-25 37.55 38.40 36.50 37.00 7.1M
2021-01-22 35.70 36.95 35.60 36.50 4.7M
2021-01-21 36.70 36.75 35.00 35.25 4.8M
2021-01-20 37.50 38.00 36.60 36.75 5.5M
2021-01-19 37.00 37.75 36.20 36.90 6.6M
2021-01-18 36.15 37.20 35.60 36.80 3.3M
2021-01-15 36.80 36.80 35.10 35.80 2.6M
2021-01-14 37.00 37.00 36.00 36.10 2.4M
2021-01-13 36.45 37.75 36.45 36.90 5.0M
2021-01-12 36.30 36.90 36.00 36.35 2.6M
2021-01-11 39.00 40.00 36.15 36.60 7.3M
2021-01-08 36.75 38.40 35.60 38.10 13.0M
2021-01-07 38.30 39.00 36.70 36.75 10.7M
2021-01-06 32.35 38.40 32.35 37.20 24.3M
2021-01-05 33.65 33.65 31.70 31.90 5.8M
2021-01-04 34.10 34.35 33.05 33.65 4.0M