Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.260	1.260	1.260	1.260	1.260	0
2026-04-24	1.170	1.280	1.170	1.260	1.260	49,500
2026-04-23	1.190	1.190	1.190	1.190	1.190	0
2026-04-22	1.190	1.190	1.190	1.190	1.190	0
2026-04-21	1.190	1.190	1.190	1.190	1.190	1,000
2026-04-20	1.200	1.200	1.200	1.200	1.200	0
2026-04-17	1.210	1.210	1.210	1.210	1.210	0
2026-04-16	1.150	1.230	1.150	1.230	1.230	51,000
2026-04-15	1.150	1.190	1.150	1.180	1.180	51,000
2026-04-14	1.150	1.150	1.150	1.150	1.150	0
2026-04-13	1.150	1.150	1.150	1.150	1.150	0
2026-04-10	1.060	1.150	1.060	1.150	1.150	26,000
2026-04-09	1.060	1.060	1.060	1.060	1.060	25,500
2026-04-08	1.060	1.070	1.060	1.070	1.070	4,000
2026-04-02	1.130	1.130	1.130	1.130	1.130	39,500
2026-04-01	1.140	1.140	1.130	1.130	1.130	15,000
2026-03-31	1.130	1.160	1.130	1.160	1.160	24,500
2026-03-30	1.060	1.060	1.060	1.060	1.060	500
2026-03-27	1.050	1.050	1.000	1.050	1.050	25,000
2026-03-26	1.110	1.110	1.110	1.110	1.110	0
2026-03-25	1.110	1.110	1.110	1.110	1.110	0
2026-03-24	1.190	1.280	1.090	1.110	1.110	84,500
2026-03-23	1.140	1.200	1.140	1.200	1.200	54,500
2026-03-20	1.130	1.130	1.130	1.130	1.130	0
2026-03-19	1.130	1.130	1.130	1.130	1.130	0
2026-03-18	1.130	1.130	1.130	1.130	1.130	2,500
2026-03-17	1.230	1.230	1.180	1.180	1.180	52,500
2026-03-16	1.190	1.190	1.190	1.190	1.190	4,500
2026-03-13	1.190	1.190	1.190	1.190	1.190	0
2026-03-12	1.190	1.190	1.190	1.190	1.190	83,500
2026-03-11	1.220	1.220	1.210	1.210	1.210	71,000
2026-03-10	1.410	1.420	1.210	1.270	1.270	96,500
2026-03-09	1.270	1.270	1.270	1.270	1.270	0
2026-03-06	1.220	1.270	1.220	1.270	1.270	12,000
2026-03-05	1.280	1.280	1.280	1.280	1.280	0
2026-03-04	1.250	1.280	1.250	1.280	1.280	2,000
2026-03-03	1.260	1.460	1.260	1.400	1.400	22,000
2026-03-02	1.270	1.270	1.270	1.270	1.270	0
2026-02-27	1.270	1.270	1.270	1.270	1.270	500
2026-02-26	1.250	1.300	1.250	1.300	1.300	38,500
2026-02-25	1.260	1.300	1.260	1.300	1.300	1,500
2026-02-24	1.300	1.300	1.300	1.300	1.300	0
2026-02-23	1.300	1.390	1.300	1.300	1.300	1,000
2026-02-20	1.290	1.290	1.290	1.290	1.290	2,000
2026-02-16	1.590	1.590	1.350	1.350	1.350	30,500
2026-02-13	1.400	1.510	1.400	1.500	1.500	96,000
2026-02-12	1.390	1.390	1.330	1.330	1.330	225,000
2026-02-11	1.260	1.260	1.260	1.260	1.260	500
2026-02-10	1.240	1.260	1.240	1.260	1.260	10,500
2026-02-09	1.220	1.300	1.220	1.300	1.300	10,500
2026-02-06	1.440	1.440	1.390	1.390	1.390	10,500
2026-02-05	1.250	1.250	1.250	1.250	1.250	0
2026-02-04	1.200	1.250	1.200	1.250	1.250	7,000
2026-02-03	1.250	1.250	1.250	1.250	1.250	1,000
2026-02-02	1.250	1.250	1.250	1.250	1.250	0
2026-01-30	1.250	1.250	1.250	1.250	1.250	9,500
2026-01-29	1.230	1.250	1.220	1.250	1.250	5,500
2026-01-28	1.340	1.440	1.300	1.300	1.300	23,500
2026-01-27	1.250	1.250	1.250	1.250	1.250	500
2026-01-26	1.230	1.240	1.230	1.240	1.240	3,500

← NewerPage 3 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.