Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.350	1.350	1.350	1.350	1.350	0
2025-10-24	1.350	1.350	1.350	1.350	1.350	0
2025-10-23	1.350	1.350	1.350	1.350	1.350	10,000
2025-10-22	1.260	1.350	1.260	1.350	1.350	2,000
2025-10-21	1.340	1.340	1.340	1.340	1.340	0
2025-10-20	1.340	1.340	1.340	1.340	1.340	0
2025-10-17	1.260	1.340	1.240	1.340	1.340	5,500
2025-10-16	1.320	1.330	1.320	1.330	1.330	7,000
2025-10-15	1.330	1.330	1.330	1.330	1.330	0
2025-10-14	1.330	1.330	1.330	1.330	1.330	0
2025-10-13	1.330	1.330	1.330	1.330	1.330	0
2025-10-10	1.330	1.330	1.330	1.330	1.330	22,000
2025-10-09	1.330	1.330	1.330	1.330	1.330	0
2025-10-08	1.330	1.330	1.330	1.330	1.330	0
2025-10-06	1.350	1.350	1.330	1.330	1.330	22,000
2025-10-03	1.330	1.330	1.330	1.330	1.330	0
2025-10-02	1.330	1.330	1.330	1.330	1.330	0
2025-09-30	1.260	1.370	1.250	1.360	1.360	17,000
2025-09-29	1.340	1.340	1.340	1.340	1.340	0
2025-09-26	1.340	1.340	1.340	1.340	1.340	0
2025-09-25	1.340	1.340	1.340	1.340	1.340	0
2025-09-24	1.240	1.450	1.240	1.450	1.450	79,500
2025-09-23	1.360	1.360	1.360	1.360	1.360	0
2025-09-22	1.360	1.360	1.360	1.360	1.360	11,500
2025-09-19	1.360	1.360	1.360	1.360	1.360	0
2025-09-18	1.400	1.400	1.360	1.360	1.360	3,000
2025-09-17	1.460	1.460	1.310	1.400	1.400	87,500
2025-09-16	1.470	1.470	1.460	1.460	1.460	8,500
2025-09-15	1.470	1.590	1.420	1.470	1.470	2,000
2025-09-12	1.420	1.590	1.420	1.470	1.470	42,500
2025-09-11	1.300	1.420	1.300	1.420	1.420	2,000
2025-09-10	1.380	1.390	1.380	1.380	1.380	28,500
2025-09-09	1.360	1.360	1.360	1.360	1.360	0
2025-09-08	1.230	1.360	1.230	1.360	1.360	40,000
2025-09-05	1.360	1.360	1.360	1.360	1.360	0
2025-09-04	1.290	1.360	1.290	1.360	1.360	25,500
2025-09-03	1.290	1.290	1.290	1.290	1.290	8,500
2025-09-02	1.300	1.300	1.300	1.300	1.300	2,000
2025-09-01	1.300	1.300	1.300	1.300	1.300	40,000
2025-08-29	1.290	1.300	1.290	1.300	1.300	2,000
2025-08-28	1.300	1.300	1.300	1.300	1.300	60,000
2025-08-27	1.310	1.320	1.290	1.300	1.300	52,500
2025-08-26	1.320	1.320	1.170	1.280	1.280	5,500
2025-08-25	1.180	1.320	1.180	1.320	1.320	5,000
2025-08-22	1.150	1.290	1.150	1.290	1.290	7,000
2025-08-21	1.220	1.240	1.050	1.240	1.240	134,000
2025-08-20	1.250	1.250	1.250	1.250	1.250	143,000
2025-08-19	1.250	1.250	1.250	1.250	1.250	0
2025-08-18	1.260	1.260	1.260	1.260	1.260	0
2025-08-15	1.270	1.270	1.210	1.260	1.260	139,500
2025-08-14	1.220	1.270	1.220	1.270	1.270	1,503,500
2025-08-13	1.220	1.220	1.220	1.220	1.220	2,500
2025-08-12	1.260	1.340	1.250	1.340	1.340	1,591,000
2025-08-11	1.270	1.270	1.270	1.270	1.270	0
2025-08-08	1.270	1.270	1.270	1.270	1.270	1,000
2025-08-07	1.270	1.270	1.270	1.270	1.270	0
2025-08-06	1.270	1.270	1.270	1.270	1.270	0
2025-08-05	1.250	1.250	1.250	1.250	1.250	3,000
2025-08-04	1.300	1.300	1.300	1.300	1.300	10,500
2025-08-01	1.270	1.270	1.270	1.270	1.270	5,000

← NewerPage 5 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.