Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.330	2.390	2.300	2.300	2.061	160,000
2023-02-17	2.300	2.410	2.260	2.330	2.088	3,010,500
2023-02-16	2.310	2.390	2.200	2.300	2.061	162,000
2023-02-15	2.380	2.410	2.220	2.280	2.043	243,500
2023-02-14	2.260	2.390	2.240	2.380	2.132	156,000
2023-02-13	2.190	2.360	2.180	2.360	2.114	36,000
2023-02-10	2.360	2.410	2.260	2.260	2.025	218,000
2023-02-09	2.360	2.400	2.270	2.340	2.097	221,000
2023-02-08	2.350	2.390	2.260	2.370	2.123	74,500
2023-02-07	2.360	2.370	2.270	2.350	2.106	145,000
2023-02-06	2.410	2.410	2.270	2.400	2.150	109,500
2023-02-03	2.410	2.440	2.400	2.410	2.159	270,500
2023-02-02	2.480	2.480	2.430	2.440	2.186	40,000
2023-02-01	2.510	2.510	2.450	2.480	2.222	117,000
2023-01-31	2.530	2.530	2.440	2.480	2.222	142,000
2023-01-30	2.480	2.500	2.420	2.500	2.240	143,000
2023-01-27	2.470	2.650	2.470	2.480	2.222	146,000
2023-01-26	2.580	2.580	2.480	2.490	2.231	67,500
2023-01-20	2.480	2.480	2.410	2.440	2.186	31,000
2023-01-19	2.410	2.430	2.360	2.370	2.123	68,500
2023-01-18	2.410	2.420	2.410	2.410	2.159	28,000
2023-01-17	2.490	2.560	2.390	2.390	2.141	23,500
2023-01-16	2.400	2.440	2.400	2.430	2.177	36,000
2023-01-13	2.440	2.470	2.390	2.440	2.186	31,500
2023-01-12	2.420	2.560	2.420	2.440	2.186	32,000
2023-01-11	2.560	2.560	2.560	2.560	2.294	0
2023-01-10	2.570	2.570	2.570	2.570	2.303	0
2023-01-09	2.500	2.570	2.410	2.570	2.303	185,500
2023-01-06	2.690	2.700	2.550	2.600	2.330	61,500
2023-01-05	2.770	2.780	2.620	2.660	2.383	144,500
2023-01-04	2.520	2.590	2.520	2.580	2.312	5,000
2023-01-03	2.520	2.530	2.410	2.530	2.267	22,000
2022-12-30	2.390	2.530	2.390	2.530	2.267	8,000
2022-12-29	2.410	2.540	2.390	2.530	2.267	400,500
2022-12-28	2.570	2.580	2.440	2.500	2.240	341,000
2022-12-23	2.620	2.620	2.450	2.460	2.204	60,000
2022-12-22	2.600	2.650	2.440	2.640	2.365	103,000
2022-12-21	2.470	2.610	2.420	2.500	2.240	95,000
2022-12-20	2.610	2.610	2.420	2.540	2.276	165,000
2022-12-19	2.620	2.620	2.610	2.610	2.338	6,500
2022-12-16	2.600	2.680	2.600	2.610	2.338	111,500
2022-12-15	2.590	2.610	2.460	2.610	2.338	88,500
2022-12-14	2.600	2.720	2.600	2.610	2.338	34,500
2022-12-13	2.670	2.720	2.660	2.720	2.437	214,000
2022-12-12	2.990	2.990	2.600	2.670	2.392	737,000
2022-12-09	2.990	3.230	2.710	3.200	2.867	727,500
2022-12-08	2.860	2.990	2.750	2.990	2.679	322,000
2022-12-07	2.820	2.950	2.750	2.850	2.553	514,000
2022-12-06	2.600	2.840	2.600	2.740	2.455	516,000
2022-12-05	2.180	2.550	2.170	2.550	2.285	691,500
2022-12-02	2.130	2.160	2.100	2.130	1.908	76,500
2022-12-01	2.080	2.250	2.080	2.160	1.935	379,000
2022-11-30	2.130	2.140	2.000	2.040	1.828	57,500
2022-11-29	2.030	2.070	2.000	2.040	1.828	315,000
2022-11-28	1.960	1.980	1.910	1.910	1.711	772,500
2022-11-25	2.000	2.130	1.930	2.010	1.801	210,500
2022-11-24	2.000	2.060	1.870	2.000	1.792	325,000
2022-11-23	1.820	2.040	1.820	1.970	1.765	84,500
2022-11-22	1.990	1.990	1.970	1.970	1.765	1,000
2022-11-21	2.040	2.090	2.000	2.000	1.792	137,000

← NewerPage 16 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.