Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.750	1.800	1.750	1.800	1.613	5,500
2023-05-18	1.750	1.750	1.750	1.750	1.568	1,000
2023-05-17	1.740	1.750	1.740	1.750	1.568	3,500
2023-05-16	1.840	1.870	1.750	1.750	1.568	123,000
2023-05-15	1.810	1.820	1.740	1.740	1.559	7,000
2023-05-12	1.810	1.810	1.810	1.810	1.622	3,500
2023-05-11	1.820	1.820	1.810	1.810	1.622	30,500
2023-05-10	1.800	1.810	1.800	1.810	1.622	1,000
2023-05-09	1.760	1.810	1.750	1.800	1.613	38,500
2023-05-08	1.800	1.800	1.700	1.710	1.532	1,000
2023-05-05	1.740	1.740	1.700	1.700	1.523	26,000
2023-05-04	1.740	1.740	1.740	1.740	1.559	33,500
2023-05-03	1.840	1.840	1.820	1.820	1.631	500
2023-05-02	1.830	1.830	1.830	1.830	1.640	14,500
2023-04-28	1.750	1.750	1.750	1.750	1.568	500
2023-04-27	1.830	1.830	1.750	1.750	1.568	46,500
2023-04-26	1.680	1.820	1.680	1.750	1.568	11,000
2023-04-25	1.790	1.810	1.790	1.810	1.622	21,500
2023-04-24	1.830	1.830	1.810	1.810	1.622	128,500
2023-04-21	1.800	1.830	1.710	1.800	1.613	229,500
2023-04-20	1.700	1.830	1.700	1.830	1.640	32,500
2023-04-19	1.780	1.780	1.780	1.780	1.595	500
2023-04-18	1.780	1.780	1.780	1.780	1.595	10,000
2023-04-17	1.780	1.780	1.780	1.780	1.595	0
2023-04-14	1.800	1.810	1.770	1.780	1.595	58,000
2023-04-13	1.950	1.950	1.800	1.820	1.631	223,500
2023-04-12	1.880	1.960	1.860	1.960	1.756	29,000
2023-04-11	2.000	2.000	1.990	1.990	1.783	120,000
2023-04-06	2.000	2.000	2.000	2.000	1.792	80,000
2023-04-04	1.920	2.000	1.920	2.000	1.792	65,000
2023-04-03	2.020	2.050	1.960	2.050	1.837	455,000
2023-03-31	2.060	2.170	2.060	2.170	1.944	7,500
2023-03-30	2.230	2.250	2.170	2.170	1.944	27,000
2023-03-29	2.150	2.250	2.040	2.170	1.944	66,500
2023-03-28	2.210	2.210	2.160	2.160	1.935	2,000
2023-03-27	2.050	2.150	2.050	2.150	1.926	39,500
2023-03-24	2.020	2.100	2.020	2.100	1.882	500
2023-03-23	2.150	2.150	2.150	2.150	1.926	500
2023-03-22	2.150	2.150	2.150	2.150	1.926	500
2023-03-21	2.150	2.150	2.150	2.150	1.926	0
2023-03-20	2.130	2.150	2.130	2.150	1.926	144,500
2023-03-17	2.230	2.250	2.230	2.250	2.016	56,000
2023-03-16	2.160	2.250	2.160	2.240	2.007	5,000
2023-03-15	2.220	2.250	2.220	2.250	2.016	1,000
2023-03-14	2.160	2.250	2.150	2.250	2.016	11,500
2023-03-13	2.350	2.350	2.300	2.340	2.097	13,000
2023-03-10	2.360	2.360	2.360	2.360	2.114	0
2023-03-09	2.360	2.360	2.360	2.360	2.114	38,000
2023-03-08	2.370	2.370	2.360	2.360	2.114	10,000
2023-03-07	2.370	2.490	2.320	2.350	2.106	22,000
2023-03-06	2.400	2.400	2.400	2.400	2.150	0
2023-03-03	2.480	2.490	2.300	2.400	2.150	118,500
2023-03-02	2.360	2.410	2.300	2.410	2.159	215,000
2023-03-01	2.260	2.350	2.260	2.350	2.106	12,500
2023-02-28	2.280	2.280	2.280	2.280	2.043	500
2023-02-27	2.490	2.490	2.350	2.350	2.106	48,000
2023-02-24	2.380	2.380	2.310	2.350	2.106	57,500
2023-02-23	2.360	2.400	2.360	2.370	2.123	52,500
2023-02-22	2.360	2.370	2.270	2.360	2.114	366,500
2023-02-21	2.300	2.390	2.280	2.310	2.070	136,500

← NewerPage 15 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.