HKEX · 3319 · stock
A-Living Smart City Services Co., Ltd. (3319) stock price history
Every HKEX trading session of A-Living Smart City Services Co., Ltd. from Feb 9, 2018 to Sep 29, 2026: 2,123 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3319 adjusted close, 2018 to 2026
- HK$39.64
- All time high, 2020
- HK$2.88
- 52 week high, HK$1.54 low
- 2,123
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
3319 key facts
- A-Living Smart City Services Co., Ltd. (3319) closed at HK$1.67 on Sep 29, 2026 on HKEX.
- 3319's all time high close is HK$39.64, set on Aug 6, 2020; its all time low close is HK$1.54 on Sep 18, 2026.
- 3319's 52 week range is HK$1.54 to HK$2.88.
- 3319 returned -38.2% over the year to Sep 29, 2026 and -93.0% over five years.
- Since Feb 9, 2018 3319 returned -78%, -15.9% a year compounded.
- 3319's deepest drawdown was -96.1% from Aug 6, 2020 to Sep 18, 2026.
- DataCedar holds 2,123 daily sessions of 3319 history from Feb 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3319 price chart, 2018 to 2026
3319 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | +0.3% |
| 6 months | +0.9% |
| Year to date | -24.0% |
| 1 year | -38.2% |
| 3 years | -57.8% |
| 5 years | -93.0% |
| 10 years | n/a |
| Since Feb 9, 2018 | -77.6% |
| Compound annual growth, 8.6 years | -15.9% |
3319 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$39.64 on Aug 6, 2020
- All time low close
- HK$1.54 on Sep 18, 2026
- 52 week high
- HK$2.88 on Oct 2, 2025
- 52 week low
- HK$1.54 on Sep 18, 2026
- Deepest drawdown
- -96.1% from Aug 6, 2020 to Sep 18, 2026, not yet recovered
- Best single session
- +48.8% on Mar 17, 2022
- Worst single session
- -20.0% on Oct 8, 2024
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2019, +169%
- Worst calendar year
- 2023, -62%
3319 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 9, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.21 | HK$2.84 | HK$1.54 | HK$1.67 | -24.3% | 405.8M | 183 |
| 2025 | HK$2.66 | HK$3.71 | HK$2.12 | HK$2.21 | -17.1% | 1.6B | 246 |
| 2024 | HK$3.25 | HK$4.29 | HK$1.91 | HK$2.67 | -17.6% | 2.4B | 246 |
| 2023 | HK$8.38 | HK$9.77 | HK$2.88 | HK$3.24 | -61.6% | 1.9B | 243 |
| 2022 | HK$11.50 | HK$15.26 | HK$3.85 | HK$8.45 | -26.6% | 2.5B | 246 |
| 2021 | HK$29.01 | HK$34.81 | HK$11.02 | HK$11.50 | -60.7% | 1.3B | 247 |
| 2020 | HK$22.76 | HK$41.30 | HK$21.16 | HK$29.26 | +29.3% | 1.3B | 248 |
| 2019 | HK$8.20 | HK$23.52 | HK$7.56 | HK$22.63 | +169.3% | 1B | 246 |
| 2018 | HK$7.12 | HK$13.52 | HK$7.10 | HK$8.41 | n/a | 1.1B | 218 |
3319 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.67 | -4.0% |
| August 2026 | HK$1.75 | -3.6% |
| July 2026 | HK$1.81 | +11.0% |
| June 2026 | HK$1.63 | -28.2% |
| May 2026 | HK$2.27 | +8.3% |
| April 2026 | HK$2.10 | +21.3% |
| March 2026 | HK$1.73 | -18.7% |
| February 2026 | HK$2.13 | -6.4% |
| January 2026 | HK$2.27 | +2.6% |
| December 2025 | HK$2.21 | -5.0% |
| November 2025 | HK$2.33 | -0.2% |
| October 2025 | HK$2.33 | -16.3% |
About the 3319 data
Daily bars. 2,123 sessions from Feb 9, 2018 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3319/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 3315 Goldpac Group Limited
- 3316 Binjiang Service Group Co. Ltd.
- 3317 Shenzhen Xunce Technology Co., Ltd.
- 3318 China Boton Group Company Limited
- 3320 China Resources Pharmaceutical Group Limited
- 3321 ZhongKe Group Holdings Limited
- 3322 Win Hanverky Holdings Limited
- 3323 China National Building Material Company Limited
Common questions
3319 share price history
