Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.450	2.580	2.440	2.580	2.312	5,000
2023-08-15	2.450	2.600	2.450	2.600	2.330	1,000
2023-08-14	2.700	2.700	2.700	2.700	2.419	0
2023-08-11	2.440	2.710	2.440	2.700	2.419	291,500
2023-08-10	2.770	2.770	2.770	2.770	2.482	0
2023-08-09	2.770	2.770	2.770	2.770	2.482	0
2023-08-08	2.580	2.790	2.580	2.770	2.482	83,000
2023-08-07	2.600	2.600	2.600	2.600	2.330	1,000
2023-08-04	2.760	2.760	2.500	2.710	2.428	188,000
2023-08-03	2.570	2.570	2.570	2.570	2.303	14,500
2023-08-02	2.740	2.740	2.740	2.740	2.455	0
2023-08-01	2.740	2.740	2.740	2.740	2.455	0
2023-07-31	2.750	2.760	2.570	2.740	2.455	115,500
2023-07-28	2.980	2.980	2.850	2.890	2.589	94,000
2023-07-27	2.900	2.950	2.900	2.940	2.634	78,500
2023-07-26	2.850	2.990	2.850	2.900	2.598	227,500
2023-07-25	2.970	3.060	2.890	2.940	2.634	1,393,500
2023-07-24	3.050	3.050	2.930	2.940	2.634	579,000
2023-07-21	2.800	3.130	2.800	3.010	2.697	1,405,000
2023-07-20	2.390	2.800	2.390	2.800	2.509	476,500
2023-07-19	2.370	2.380	2.330	2.380	2.132	84,500
2023-07-18	2.320	2.360	2.320	2.360	2.114	126,000
2023-07-14	2.430	2.440	2.220	2.320	2.079	1,060,500
2023-07-13	2.380	2.470	2.210	2.260	2.025	1,272,500
2023-07-12	2.420	2.480	2.220	2.380	2.132	1,571,000
2023-07-11	2.270	2.460	2.270	2.420	2.168	798,000
2023-07-10	2.080	2.290	2.000	2.280	2.043	693,000
2023-07-07	1.980	2.100	1.980	2.090	1.873	70,500
2023-07-06	1.990	1.990	1.980	1.980	1.774	116,500
2023-07-05	1.950	1.990	1.950	1.990	1.783	96,500
2023-07-04	1.930	1.930	1.920	1.930	1.729	115,500
2023-07-03	1.880	1.880	1.880	1.880	1.684	0
2023-06-30	1.850	1.880	1.850	1.880	1.684	90,500
2023-06-29	1.850	1.880	1.850	1.870	1.675	734,000
2023-06-28	1.850	1.860	1.800	1.810	1.622	158,500
2023-06-27	1.820	1.860	1.820	1.850	1.658	174,500
2023-06-26	1.850	1.850	1.850	1.850	1.658	200,000
2023-06-23	1.850	1.890	1.830	1.890	1.693	121,500
2023-06-21	1.850	1.850	1.850	1.850	1.658	93,000
2023-06-20	1.850	1.850	1.800	1.850	1.658	168,500
2023-06-19	1.830	1.850	1.790	1.800	1.613	253,500
2023-06-16	1.680	1.830	1.680	1.800	1.613	3,182,000
2023-06-15	1.680	1.680	1.680	1.680	1.505	0
2023-06-14	1.740	1.740	1.650	1.680	1.505	4,000
2023-06-13	1.840	1.840	1.840	1.840	1.649	5,000
2023-06-12	1.840	1.840	1.840	1.840	1.649	0
2023-06-09	1.840	1.840	1.840	1.840	1.649	0
2023-06-08	1.830	1.850	1.830	1.840	1.649	119,000
2023-06-07	1.750	1.750	1.750	1.750	1.568	0
2023-06-06	1.720	1.750	1.720	1.750	1.568	19,000
2023-06-05	1.680	1.710	1.680	1.710	1.532	10,000
2023-06-02	1.830	1.840	1.820	1.820	1.631	1,000
2023-06-01	1.790	1.790	1.790	1.790	1.604	0
2023-05-31	1.720	1.790	1.720	1.790	1.604	27,500
2023-05-30	1.840	1.840	1.600	1.790	1.604	939,000
2023-05-29	1.740	1.740	1.740	1.740	1.559	173,500
2023-05-25	1.780	1.780	1.740	1.740	1.559	73,000
2023-05-24	1.760	1.790	1.760	1.780	1.595	23,500
2023-05-23	1.800	1.830	1.800	1.830	1.640	200,000
2023-05-22	1.830	1.880	1.800	1.830	1.640	37,500

← NewerPage 14 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.