Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.780	2.000	1.780	2.000	1.792	5,000
2023-11-13	1.970	1.980	1.960	1.980	1.774	48,500
2023-11-10	1.910	1.920	1.910	1.920	1.720	1,500
2023-11-09	1.910	1.910	1.910	1.910	1.711	0
2023-11-08	1.910	1.910	1.910	1.910	1.711	0
2023-11-07	1.910	1.910	1.910	1.910	1.711	2,000
2023-11-06	1.930	1.930	1.900	1.910	1.711	528,500
2023-11-03	1.930	1.930	1.930	1.930	1.729	0
2023-11-02	1.940	1.940	1.940	1.940	1.738	500
2023-11-01	1.940	1.940	1.940	1.940	1.738	0
2023-10-31	1.940	1.940	1.940	1.940	1.738	500
2023-10-30	2.000	2.000	2.000	2.000	1.792	34,500
2023-10-27	2.060	2.060	2.000	2.000	1.792	40,000
2023-10-26	2.000	2.000	2.000	2.000	1.792	0
2023-10-25	2.000	2.000	2.000	2.000	1.792	1,305,000
2023-10-24	2.050	2.050	2.000	2.000	1.792	50,000
2023-10-20	1.890	1.890	1.890	1.890	1.693	0
2023-10-19	1.890	1.890	1.890	1.890	1.693	34,000
2023-10-18	1.910	1.910	1.910	1.910	1.711	0
2023-10-17	1.910	1.910	1.910	1.910	1.711	500
2023-10-16	2.000	2.000	2.000	2.000	1.792	0
2023-10-13	2.010	2.010	2.010	2.010	1.801	0
2023-10-12	2.000	2.010	2.000	2.010	1.801	500
2023-10-11	2.010	2.010	2.010	2.010	1.801	21,500
2023-10-10	2.030	2.030	2.030	2.030	1.819	0
2023-10-09	1.990	2.030	1.990	2.030	1.819	17,500
2023-10-06	1.830	1.830	1.830	1.830	1.640	500
2023-10-05	1.780	1.830	1.780	1.830	1.640	1,000
2023-10-04	2.070	2.070	2.070	2.070	1.855	0
2023-10-03	2.070	2.070	2.070	2.070	1.855	0
2023-09-29	2.070	2.070	2.070	2.070	1.855	0
2023-09-28	2.070	2.070	2.070	2.070	1.855	0
2023-09-27	2.070	2.070	2.070	2.070	1.855	0
2023-09-26	2.070	2.070	2.070	2.070	1.855	0
2023-09-25	1.950	2.080	1.950	2.070	1.855	215,000
2023-09-22	1.970	1.970	1.970	1.970	1.765	0
2023-09-21	1.900	1.970	1.830	1.970	1.765	20,500
2023-09-20	2.090	2.090	1.970	1.970	1.765	100,500
2023-09-19	2.080	2.080	2.080	2.080	1.864	0
2023-09-18	2.080	2.080	2.080	2.080	1.864	0
2023-09-15	2.080	2.080	2.080	2.080	1.864	0
2023-09-14	2.080	2.080	2.080	2.080	1.864	0
2023-09-13	2.080	2.080	2.080	2.080	1.864	100,500
2023-09-12	2.080	2.080	2.080	2.080	1.864	0
2023-09-11	2.080	2.080	2.080	2.080	1.864	0
2023-09-07	2.090	2.090	2.080	2.080	1.864	2,500
2023-09-06	1.970	2.070	1.970	2.070	1.855	36,500
2023-09-05	2.030	2.190	2.030	2.190	1.962	500
2023-09-04	2.200	2.210	1.780	2.190	1.962	311,500
2023-08-31	2.200	2.200	2.200	2.200	1.971	100,000
2023-08-30	2.090	2.200	1.970	2.110	1.890	258,000
2023-08-29	2.200	2.200	2.090	2.090	1.873	75,500
2023-08-28	2.100	2.100	2.100	2.100	1.882	0
2023-08-25	2.100	2.100	2.100	2.100	1.882	0
2023-08-24	2.100	2.100	2.100	2.100	1.882	0
2023-08-23	2.000	2.000	1.940	1.990	1.783	15,000
2023-08-22	2.140	2.140	2.020	2.070	1.855	101,500
2023-08-21	2.300	2.300	2.180	2.200	1.971	112,500
2023-08-18	2.400	2.400	2.320	2.340	2.097	74,500
2023-08-17	2.560	2.560	2.560	2.560	2.294	0

← NewerPage 13 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.