Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.930	1.930	1.930	1.930	1.930	0
2026-07-23	2.080	2.090	1.860	1.930	1.930	94,500
2026-07-22	1.950	2.090	1.750	1.770	1.770	118,000
2026-07-21	1.900	1.900	1.810	1.900	1.900	20,500
2026-07-20	1.790	1.930	1.790	1.860	1.860	165,500
2026-07-17	1.640	1.800	1.640	1.770	1.770	248,000
2026-07-16	1.600	1.700	1.600	1.700	1.700	60,000
2026-07-15	1.560	1.600	1.560	1.600	1.600	310,000
2026-07-14	1.550	1.790	1.550	1.550	1.550	197,000
2026-07-13	1.550	1.550	1.550	1.550	1.550	20,000
2026-07-10	1.480	1.560	1.480	1.550	1.550	646,500
2026-07-09	1.480	1.530	1.480	1.520	1.520	955,500
2026-07-08	1.480	1.510	1.480	1.510	1.510	519,500
2026-07-07	1.450	1.510	1.450	1.480	1.480	346,000
2026-07-06	1.450	1.510	1.450	1.480	1.480	346,000
2026-07-03	1.450	1.510	1.450	1.480	1.480	346,000
2026-07-02	1.490	1.490	1.490	1.490	1.490	0
2026-06-30	1.450	1.510	1.450	1.490	1.490	346,000
2026-06-29	1.450	1.450	1.450	1.450	1.450	0
2026-06-26	1.350	1.450	1.350	1.450	1.450	335,000
2026-06-25	1.400	1.480	1.400	1.480	1.480	260,000
2026-06-24	1.350	1.400	1.310	1.390	1.390	431,500
2026-06-23	1.380	1.380	1.380	1.380	1.380	0
2026-06-22	1.380	1.380	1.380	1.380	1.380	5,500
2026-06-18	1.420	1.420	1.420	1.420	1.420	0
2026-06-17	1.420	1.420	1.420	1.420	1.420	0
2026-06-16	1.430	1.430	1.350	1.420	1.420	29,500
2026-06-15	1.350	1.350	1.350	1.350	1.350	46,000
2026-06-12	1.450	1.450	1.250	1.350	1.350	96,500
2026-06-11	1.470	1.470	1.470	1.470	1.470	500
2026-06-10	1.470	1.470	1.470	1.470	1.470	500
2026-06-09	1.470	1.470	1.470	1.470	1.470	0
2026-06-08	1.470	1.470	1.470	1.470	1.470	0
2026-06-05	1.370	1.470	1.370	1.470	1.470	26,000
2026-06-04	1.430	1.430	1.410	1.410	1.410	9,000
2026-06-03	1.390	1.410	1.390	1.410	1.410	10,000
2026-06-02	1.520	1.520	1.400	1.400	1.400	92,000
2026-06-01	1.400	1.480	1.400	1.480	1.480	13,000
2026-05-29	1.460	1.460	1.400	1.400	1.400	149,500
2026-05-28	1.500	1.500	1.380	1.460	1.460	155,500
2026-05-27	1.430	1.430	1.430	1.430	1.430	0
2026-05-26	1.250	1.430	1.250	1.430	1.430	25,000
2026-05-22	1.200	1.260	1.150	1.150	1.150	107,000
2026-05-21	1.130	1.200	1.130	1.200	1.200	7,500
2026-05-20	1.130	1.130	1.130	1.130	1.130	10,000
2026-05-19	1.140	1.140	1.140	1.140	1.140	0
2026-05-18	1.140	1.140	1.140	1.140	1.140	0
2026-05-15	1.100	1.140	1.100	1.140	1.140	5,500
2026-05-14	1.100	1.100	1.100	1.100	1.100	5,000
2026-05-13	1.080	1.100	1.070	1.100	1.100	3,000
2026-05-12	1.180	1.190	1.170	1.170	1.170	27,000
2026-05-11	1.100	1.100	1.100	1.100	1.100	0
2026-05-08	1.100	1.100	1.100	1.100	1.100	500
2026-05-07	1.110	1.110	1.110	1.110	1.110	0
2026-05-06	1.150	1.150	1.110	1.110	1.110	26,500
2026-05-05	1.100	1.150	1.070	1.150	1.150	25,000
2026-05-04	1.100	1.280	1.100	1.260	1.260	31,000
2026-04-30	1.110	1.110	1.110	1.110	1.110	0
2026-04-29	1.150	1.150	1.150	1.150	1.150	0
2026-04-28	1.090	1.090	1.090	1.090	1.090	26,000

← NewerPage 2 of 5 · 246 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.