Roiserv Lifestyle Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.340 | 1.460 | 1.310 | 1.460 | 1.460 | 156,000 |
| 2024-05-10 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 182,500 |
| 2024-05-09 | 1.340 | 1.370 | 1.270 | 1.370 | 1.370 | 34,500 |
| 2024-05-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-05-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-06 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 9,500 |
| 2024-05-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-02 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 43,000 |
| 2024-04-30 | 1.300 | 1.420 | 1.300 | 1.420 | 1.420 | 1,000 |
| 2024-04-29 | 1.290 | 1.400 | 1.290 | 1.400 | 1.400 | 18,000 |
| 2024-04-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20,500 |
| 2024-04-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-04-24 | 1.320 | 1.510 | 1.320 | 1.400 | 1.400 | 34,000 |
| 2024-04-23 | 1.250 | 1.450 | 1.250 | 1.450 | 1.450 | 50,500 |
| 2024-04-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-04-19 | 1.290 | 1.360 | 1.290 | 1.360 | 1.360 | 8,000 |
| 2024-04-18 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 33,000 |
| 2024-04-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-16 | 1.270 | 1.350 | 1.270 | 1.350 | 1.350 | 25,000 |
| 2024-04-15 | 1.260 | 1.300 | 1.210 | 1.300 | 1.300 | 213,500 |
| 2024-04-12 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 868,000 |
| 2024-04-11 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 3,500 |
| 2024-04-10 | 1.500 | 1.500 | 0.890 | 1.440 | 1.440 | 2,067,000 |
| 2024-04-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20,000 |
| 2024-04-08 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 39,500 |
| 2024-04-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 30,000 |
| 2024-04-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,000,000 |
| 2024-04-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-03-28 | 1.560 | 1.560 | 1.410 | 1.560 | 1.560 | 23,000 |
| 2024-03-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10,000 |
| 2024-03-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-03-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-03-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-03-21 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 50,000 |
| 2024-03-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 15,000 |
| 2024-03-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2024-03-18 | 1.540 | 1.590 | 1.530 | 1.590 | 1.590 | 75,000 |
| 2024-03-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,233,000 |
| 2024-03-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20,000 |
| 2024-03-13 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 2,000 |
| 2024-03-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-03-11 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 20,000 |
| 2024-03-08 | 1.520 | 1.730 | 1.510 | 1.640 | 1.640 | 90,000 |
| 2024-03-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-06 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 15,500 |
| 2024-03-05 | 1.530 | 1.680 | 1.490 | 1.590 | 1.590 | 235,000 |
| 2024-03-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-03-01 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 10,000 |
| 2024-02-29 | 1.690 | 1.730 | 1.690 | 1.720 | 1.720 | 225,000 |
| 2024-02-28 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 25,500 |
| 2024-02-27 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 18,500 |
| 2024-02-26 | 1.520 | 1.640 | 1.520 | 1.640 | 1.640 | 39,000 |
| 2024-02-23 | 1.570 | 1.620 | 1.570 | 1.600 | 1.600 | 49,500 |
| 2024-02-22 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 28,500 |
| 2024-02-21 | 1.540 | 1.570 | 1.490 | 1.490 | 1.490 | 60,500 |
| 2024-02-20 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 5,500 |
| 2024-02-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-02-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2024-02-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-02-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
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.