Roiserv Lifestyle Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-08-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-08-01 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 5,920,000 |
| 2024-07-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 50,000 |
| 2024-07-19 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 1,000 |
| 2024-07-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10,500 |
| 2024-07-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 12,000 |
| 2024-07-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 9,000 |
| 2024-07-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 500 |
| 2024-07-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-03 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 13,500 |
| 2024-07-02 | 1.410 | 1.440 | 1.410 | 1.420 | 1.420 | 27,500 |
| 2024-06-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-06-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 14,000 |
| 2024-06-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 500 |
| 2024-06-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,500 |
| 2024-06-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-06-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-06-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-06-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 500 |
| 2024-06-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 |
| 2024-06-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-06-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-06-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-06-12 | 1.500 | 1.580 | 1.500 | 1.570 | 1.570 | 161,000 |
| 2024-06-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-06-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-06-06 | 1.520 | 1.520 | 1.410 | 1.420 | 1.420 | 9,000 |
| 2024-06-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 6,000 |
| 2024-06-04 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 1,045,500 |
| 2024-06-03 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 9,500 |
| 2024-05-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12,000 |
| 2024-05-30 | 1.420 | 1.510 | 1.420 | 1.500 | 1.500 | 17,500 |
| 2024-05-29 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 72,500 |
| 2024-05-28 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 50,000 |
| 2024-05-27 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 20,000 |
| 2024-05-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 16,000 |
| 2024-05-23 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 15,500 |
| 2024-05-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-05-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-05-20 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 160,500 |
| 2024-05-17 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 324,000 |
| 2024-05-16 | 1.400 | 1.420 | 1.370 | 1.410 | 1.410 | 348,500 |
| 2024-05-14 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 66,500 |
| 2024-05-13 | 1.340 | 1.460 | 1.310 | 1.460 | 1.460 | 156,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-15 | 0.2196 HKD |
| 2022-09-27 | 0.2839 HKD |
| 2021-07-05 | 0.1801 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.