Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.080	2.170	2.080	2.170	1.700	22,500
2022-08-24	2.150	2.150	2.150	2.150	1.684	7,500
2022-08-23	2.130	2.160	2.130	2.160	1.692	10,000
2022-08-22	2.130	2.210	2.130	2.200	1.724	14,000
2022-08-19	2.190	2.200	2.150	2.190	1.716	54,000
2022-08-18	2.170	2.170	2.160	2.170	1.700	9,804,500
2022-08-17	2.170	2.240	2.160	2.240	1.755	12,500
2022-08-16	2.300	2.310	2.270	2.270	1.778	47,000
2022-08-15	2.260	2.300	2.260	2.270	1.778	25,500
2022-08-12	2.260	2.310	2.260	2.260	1.771	21,500
2022-08-11	2.250	2.400	2.120	2.260	1.771	154,000
2022-08-10	2.270	2.280	2.250	2.250	1.763	69,500
2022-08-09	2.260	2.270	2.260	2.270	1.778	4,000
2022-08-08	2.260	2.260	2.260	2.260	1.771	38,000
2022-08-05	2.260	2.350	2.260	2.260	1.771	53,000
2022-08-04	2.200	2.250	2.200	2.250	1.763	23,000
2022-08-03	2.230	2.290	2.200	2.200	1.724	50,500
2022-08-02	2.240	2.370	2.240	2.370	1.857	14,500
2022-08-01	2.440	2.600	2.300	2.410	1.888	42,500
2022-07-29	2.300	2.460	2.300	2.450	1.919	157,000
2022-07-28	2.310	2.460	2.230	2.350	1.841	200,500
2022-07-27	2.320	2.490	2.300	2.320	1.818	2,603,000
2022-07-26	2.380	2.380	2.310	2.320	1.818	83,000
2022-07-25	2.500	2.500	2.300	2.310	1.810	118,000
2022-07-22	2.670	2.670	2.370	2.470	1.935	307,000
2022-07-21	2.500	2.670	2.380	2.670	2.092	199,500
2022-07-20	2.520	2.630	2.440	2.440	1.912	181,000
2022-07-19	2.700	2.700	2.500	2.700	2.115	188,500
2022-07-18	2.940	2.950	2.570	2.790	2.186	230,500
2022-07-15	2.950	2.950	2.360	2.770	2.170	287,500
2022-07-14	2.820	2.960	2.810	2.960	2.319	153,000
2022-07-13	3.020	3.200	2.710	2.900	2.272	97,500
2022-07-12	2.900	3.340	2.900	3.020	2.366	47,500
2022-07-11	4.000	4.100	3.000	3.000	2.350	717,500
2022-07-08	3.960	3.960	3.960	3.960	3.102	0
2022-07-07	3.960	3.960	3.960	3.960	3.102	0
2022-07-06	3.960	3.960	3.960	3.960	3.102	0
2022-07-05	3.960	3.960	3.960	3.960	3.102	0
2022-07-04	3.960	3.960	3.960	3.960	3.102	0
2022-06-30	3.960	3.960	3.960	3.960	3.102	0
2022-06-29	3.960	3.960	3.960	3.960	3.102	0
2022-06-28	3.960	3.960	3.960	3.960	3.102	0
2022-06-27	3.960	3.960	3.960	3.960	3.102	0
2022-06-24	3.960	3.960	3.960	3.960	3.102	0
2022-06-23	3.960	3.960	3.960	3.960	3.102	0
2022-06-22	3.960	3.960	3.960	3.960	3.102	0
2022-06-21	3.960	3.960	3.960	3.960	3.102	0
2022-06-20	3.960	3.960	3.960	3.960	3.102	0
2022-06-17	3.960	3.960	3.960	3.960	3.102	0
2022-06-16	3.960	3.960	3.960	3.960	3.102	0
2022-06-15	3.960	3.960	3.960	3.960	3.102	0
2022-06-14	3.960	3.960	3.960	3.960	3.102	0
2022-06-13	3.960	3.960	3.960	3.960	3.102	0
2022-06-10	3.960	3.960	3.960	3.960	3.102	0
2022-06-09	3.960	3.960	3.960	3.960	3.102	0
2022-06-08	3.960	3.960	3.960	3.960	3.102	0
2022-06-07	3.960	3.960	3.960	3.960	3.102	0
2022-06-06	3.960	3.960	3.960	3.960	3.102	0
2022-06-02	3.960	3.960	3.960	3.960	3.102	0
2022-06-01	3.960	3.960	3.960	3.960	3.102	0

← NewerPage 18 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.