Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.310	1.450	1.310	1.310	1.310	1,000
2026-01-22	1.300	1.310	1.300	1.310	1.310	4,500
2026-01-21	1.340	1.340	1.340	1.340	1.340	10,000
2026-01-20	1.290	1.350	1.290	1.350	1.350	26,500
2026-01-19	1.190	1.240	1.130	1.240	1.240	18,500
2026-01-16	1.260	1.260	1.250	1.250	1.250	500
2026-01-15	1.260	1.260	1.250	1.250	1.250	500
2026-01-14	1.260	1.260	1.250	1.250	1.250	500
2026-01-13	1.240	1.260	1.240	1.260	1.260	14,500
2026-01-12	1.250	1.250	1.250	1.250	1.250	13,000
2026-01-09	1.260	1.260	1.260	1.260	1.260	1,500
2026-01-08	1.320	1.320	1.320	1.320	1.320	0
2026-01-07	1.320	1.320	1.320	1.320	1.320	0
2026-01-06	1.360	1.360	1.220	1.320	1.320	61,000
2026-01-05	1.400	1.400	1.400	1.400	1.400	0
2026-01-02	1.410	1.410	1.410	1.410	1.410	0
2025-12-31	1.370	1.410	1.370	1.410	1.410	20,000
2025-12-30	1.400	1.460	1.340	1.460	1.460	68,500
2025-12-29	1.550	1.550	1.500	1.500	1.500	1,000
2025-12-24	1.500	1.500	1.500	1.500	1.500	0
2025-12-23	1.400	1.500	1.400	1.500	1.500	83,500
2025-12-22	1.500	1.500	1.500	1.500	1.500	0
2025-12-19	1.360	1.500	1.360	1.500	1.500	56,000
2025-12-18	1.350	1.350	1.350	1.350	1.350	2,000
2025-12-17	1.410	1.410	1.410	1.410	1.410	0
2025-12-16	1.410	1.410	1.410	1.410	1.410	0
2025-12-15	1.410	1.410	1.410	1.410	1.410	0
2025-12-12	1.410	1.410	1.410	1.410	1.410	0
2025-12-11	1.350	1.420	1.350	1.420	1.420	3,000
2025-12-10	1.360	1.360	1.360	1.360	1.360	18,500
2025-12-09	1.470	1.470	1.470	1.470	1.470	0
2025-12-08	1.350	1.470	1.350	1.470	1.470	2,500
2025-12-05	1.470	1.470	1.470	1.470	1.470	0
2025-12-04	1.470	1.470	1.470	1.470	1.470	0
2025-12-03	1.380	1.470	1.380	1.470	1.470	3,000
2025-12-02	1.480	1.480	1.480	1.480	1.480	0
2025-12-01	1.370	1.500	1.360	1.490	1.490	14,500
2025-11-28	1.500	1.500	1.500	1.500	1.500	0
2025-11-27	1.300	1.520	1.290	1.500	1.500	32,000
2025-11-26	1.520	1.520	1.520	1.520	1.520	0
2025-11-25	1.540	1.540	1.540	1.540	1.540	0
2025-11-24	1.540	1.540	1.540	1.540	1.540	0
2025-11-21	1.540	1.540	1.540	1.540	1.540	12,500
2025-11-20	1.560	1.560	1.560	1.560	1.560	0
2025-11-19	1.560	1.560	1.560	1.560	1.560	0
2025-11-18	1.560	1.560	1.560	1.560	1.560	1,000
2025-11-17	1.500	1.500	1.500	1.500	1.500	1,000
2025-11-14	1.480	1.480	1.480	1.480	1.480	0
2025-11-13	1.480	1.480	1.480	1.480	1.480	0
2025-11-12	1.480	1.480	1.480	1.480	1.480	0
2025-11-11	1.480	1.480	1.480	1.480	1.480	2,500
2025-11-10	1.450	1.450	1.450	1.450	1.450	0
2025-11-07	1.450	1.450	1.450	1.450	1.450	5,500
2025-11-06	1.470	1.470	1.470	1.470	1.470	40,500
2025-11-05	1.350	1.350	1.350	1.350	1.350	0
2025-11-04	1.400	1.400	1.290	1.350	1.350	9,500
2025-11-03	1.360	1.360	1.360	1.360	1.360	20,000
2025-10-31	1.350	1.360	1.350	1.360	1.360	34,500
2025-10-30	1.350	1.350	1.350	1.350	1.350	20,000
2025-10-28	1.350	1.350	1.350	1.350	1.350	0

← NewerPage 4 of 21 · 1,231 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.