Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.270	1.270	1.270	1.270	1.270	10,000
2025-07-30	1.280	1.280	1.270	1.270	1.270	2,000
2025-07-29	1.340	1.340	1.320	1.320	1.320	6,000
2025-07-28	1.310	1.340	1.310	1.340	1.340	1,484,500
2025-07-25	1.270	1.310	1.270	1.310	1.310	804,000
2025-07-24	1.270	1.320	1.270	1.320	1.320	30,500
2025-07-23	1.250	1.280	1.250	1.270	1.270	28,500
2025-07-22	1.280	1.280	1.280	1.280	1.280	20,000
2025-07-21	1.280	1.280	1.250	1.280	1.280	23,500
2025-07-18	1.280	1.300	1.260	1.280	1.280	2,786,500
2025-07-17	1.280	1.280	1.260	1.260	1.260	991,000
2025-07-16	1.280	1.280	1.280	1.280	1.280	1,186,500
2025-07-15	1.300	1.300	1.280	1.280	1.280	32,000
2025-07-14	1.330	1.330	1.310	1.310	1.310	26,500
2025-07-11	1.260	1.350	1.260	1.350	1.350	68,500
2025-07-10	1.350	1.350	1.330	1.330	1.330	80,000
2025-07-09	1.350	1.350	1.350	1.350	1.350	0
2025-07-08	1.350	1.350	1.350	1.350	1.350	29,500
2025-07-07	1.320	1.320	1.320	1.320	1.320	0
2025-07-04	1.330	1.350	1.310	1.320	1.320	187,500
2025-07-03	1.340	1.340	1.340	1.340	1.340	3,000
2025-07-02	1.350	1.350	1.350	1.350	1.350	32,000
2025-06-30	1.410	1.410	1.360	1.380	1.380	87,500
2025-06-27	1.410	1.410	1.410	1.410	1.410	1,500
2025-06-26	1.500	1.500	1.500	1.500	1.500	0
2025-06-25	1.450	1.510	1.440	1.510	1.510	22,500
2025-06-24	1.400	1.600	1.400	1.600	1.600	83,500
2025-06-23	1.370	1.370	1.360	1.360	1.360	84,000
2025-06-20	1.390	1.410	1.390	1.410	1.410	608,000
2025-06-19	1.380	1.410	1.370	1.410	1.410	16,500
2025-06-18	1.420	1.430	1.420	1.430	1.430	5,500
2025-06-17	1.490	1.490	1.490	1.490	1.490	500
2025-06-16	1.430	1.430	1.430	1.430	1.430	0
2025-06-13	1.330	1.430	1.330	1.430	1.430	805,500
2025-06-12	1.380	1.410	1.370	1.410	1.410	15,500
2025-06-11	1.390	1.420	1.370	1.420	1.420	24,000
2025-06-10	1.420	1.420	1.420	1.420	1.420	0
2025-06-09	1.420	1.420	1.420	1.420	1.420	0
2025-06-06	1.430	1.430	1.430	1.430	1.430	0
2025-06-05	1.380	1.430	1.380	1.430	1.430	906,000
2025-06-04	1.370	1.400	1.370	1.400	1.400	3,000
2025-06-03	1.370	1.370	1.370	1.370	1.370	1,500
2025-06-02	1.370	1.370	1.370	1.370	1.370	500
2025-05-30	1.390	1.390	1.390	1.390	1.390	5,500
2025-05-29	1.470	1.470	1.470	1.470	1.470	5,000
2025-05-28	1.480	1.480	1.480	1.480	1.480	0
2025-05-27	1.490	1.490	1.490	1.490	1.490	8,500
2025-05-26	1.500	1.500	1.500	1.500	1.500	0
2025-05-23	1.500	1.500	1.500	1.500	1.500	1,000
2025-05-22	1.470	1.470	1.400	1.400	1.400	644,500
2025-05-21	1.390	1.390	1.390	1.390	1.390	5,000
2025-05-20	1.390	1.410	1.380	1.410	1.410	29,500
2025-05-19	1.460	1.530	1.460	1.530	1.530	712,000
2025-05-16	1.530	1.530	1.500	1.500	1.500	761,500
2025-05-15	1.540	1.540	1.540	1.540	1.540	1,050,000
2025-05-14	1.540	1.580	1.540	1.560	1.560	1,500,500
2025-05-13	1.540	1.540	1.540	1.540	1.540	0
2025-05-12	1.540	1.540	1.540	1.540	1.540	0
2025-05-09	1.540	1.540	1.540	1.540	1.540	0
2025-05-08	1.540	1.540	1.540	1.540	1.540	0

← NewerPage 6 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.