Roiserv Lifestyle Services Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.600	1.600	1.600	1.600	1.600	0
2024-02-08	1.600	1.600	1.600	1.600	1.600	0
2024-02-07	1.600	1.600	1.600	1.600	1.600	0
2024-02-06	1.620	1.630	1.510	1.620	1.620	65,000
2024-02-05	1.630	1.630	1.630	1.630	1.630	0
2024-02-02	1.640	1.640	1.640	1.640	1.640	0
2024-02-01	1.650	1.650	1.650	1.650	1.650	0
2024-01-31	1.680	1.680	1.680	1.680	1.680	0
2024-01-30	1.700	1.700	1.700	1.700	1.700	0
2024-01-29	1.700	1.700	1.700	1.700	1.700	0
2024-01-26	1.630	1.700	1.630	1.700	1.700	10,000
2024-01-25	1.550	1.630	1.550	1.630	1.630	7,000
2024-01-24	1.550	1.550	1.550	1.550	1.550	0
2024-01-23	1.550	1.550	1.550	1.550	1.550	2,000
2024-01-22	1.550	1.550	1.550	1.550	1.550	10,000
2024-01-19	1.610	1.610	1.610	1.610	1.610	0
2024-01-18	1.550	1.610	1.550	1.610	1.610	1,000
2024-01-17	1.560	1.670	1.550	1.610	1.610	66,000
2024-01-16	1.680	1.680	1.680	1.680	1.680	0
2024-01-15	1.670	1.680	1.670	1.680	1.680	111,000
2024-01-12	1.600	1.600	1.600	1.600	1.600	0
2024-01-11	1.600	1.600	1.600	1.600	1.600	0
2024-01-10	1.620	1.620	1.560	1.600	1.600	7,000
2024-01-09	1.550	1.680	1.550	1.680	1.680	11,500
2024-01-08	1.530	1.540	1.530	1.540	1.540	6,500
2024-01-05	1.720	1.720	1.540	1.550	1.550	95,000
2024-01-04	1.770	1.780	1.770	1.780	1.780	5,500
2024-01-03	1.780	1.780	1.780	1.780	1.780	3,500
2024-01-02	1.810	1.900	1.810	1.870	1.870	10,000
2023-12-29	1.780	1.780	1.780	1.780	1.780	415,500
2023-12-28	1.780	1.780	1.780	1.780	1.780	0
2023-12-27	1.780	1.780	1.780	1.780	1.780	6,000
2023-12-22	1.830	1.830	1.830	1.830	1.830	0
2023-12-21	1.830	1.830	1.830	1.830	1.830	0
2023-12-20	1.830	1.830	1.830	1.830	1.830	0
2023-12-19	1.850	1.850	1.850	1.850	1.850	200,000
2023-12-18	1.880	1.880	1.880	1.880	1.880	0
2023-12-15	1.910	1.980	1.910	1.910	1.910	26,500
2023-12-14	2.120	2.120	2.110	2.110	1.890	8,000
2023-12-13	2.110	2.120	2.040	2.120	1.899	16,500
2023-12-12	2.120	2.120	2.120	2.120	1.899	0
2023-12-11	2.090	2.130	2.090	2.120	1.899	24,000
2023-12-08	2.090	2.090	2.080	2.090	1.873	12,500
2023-12-07	2.040	2.220	2.040	2.080	1.864	21,500
2023-12-06	1.990	2.040	1.970	2.040	1.828	50,000
2023-12-05	2.020	2.070	2.010	2.070	1.855	7,000
2023-12-04	2.060	2.060	2.060	2.060	1.846	3,102,000
2023-12-01	2.100	2.100	2.060	2.060	1.846	13,000
2023-11-30	2.100	2.100	2.100	2.100	1.882	15,000
2023-11-29	2.140	2.140	2.050	2.110	1.890	26,500
2023-11-28	2.050	2.160	2.050	2.160	1.935	22,500
2023-11-27	2.250	2.250	1.980	2.050	1.837	108,000
2023-11-24	2.160	2.230	2.160	2.230	1.998	28,500
2023-11-23	2.150	2.150	2.150	2.150	1.926	0
2023-11-22	2.120	2.150	2.120	2.150	1.926	6,000
2023-11-21	2.170	2.170	2.120	2.120	1.899	2,000
2023-11-20	2.110	2.130	2.110	2.130	1.908	17,000
2023-11-17	2.110	2.110	2.110	2.110	1.890	0
2023-11-16	2.110	2.110	2.110	2.110	1.890	0
2023-11-15	2.080	2.180	2.080	2.110	1.890	95,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.