Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.540	1.540	1.540	1.540	1.540	0
2025-05-06	1.420	1.560	1.420	1.540	1.540	690,500
2025-05-02	1.420	1.420	1.420	1.420	1.420	122,500
2025-04-30	1.410	1.410	1.410	1.410	1.410	0
2025-04-29	1.400	1.430	1.400	1.410	1.410	136,500
2025-04-28	1.410	1.410	1.410	1.410	1.410	500
2025-04-25	1.450	1.530	1.440	1.530	1.530	229,000
2025-04-24	1.430	1.430	1.430	1.430	1.430	0
2025-04-23	1.430	1.430	1.430	1.430	1.430	0
2025-04-22	1.420	1.430	1.420	1.430	1.430	5,000
2025-04-17	1.320	1.430	1.320	1.430	1.430	6,000
2025-04-16	1.380	1.380	1.380	1.380	1.380	11,000
2025-04-15	1.380	1.380	1.380	1.380	1.380	2,000
2025-04-14	1.400	1.450	1.400	1.450	1.450	1,000
2025-04-11	1.410	1.420	1.400	1.420	1.420	222,000
2025-04-10	1.470	1.470	1.450	1.450	1.450	1,082,500
2025-04-09	1.350	1.350	1.350	1.350	1.350	1,000
2025-04-08	1.500	1.500	1.500	1.500	1.500	105,000
2025-04-07	1.500	1.500	1.460	1.460	1.460	45,000
2025-04-03	1.580	1.580	1.390	1.510	1.510	4,500
2025-04-02	1.510	1.590	1.510	1.580	1.580	12,000
2025-04-01	1.520	1.520	1.520	1.520	1.520	0
2025-03-31	1.520	1.520	1.520	1.520	1.520	46,000
2025-03-28	1.520	1.520	1.520	1.520	1.520	500
2025-03-27	1.460	1.460	1.460	1.460	1.460	57,500
2025-03-26	1.500	1.500	1.500	1.500	1.500	500
2025-03-25	1.500	1.500	1.500	1.500	1.500	0
2025-03-24	1.500	1.500	1.500	1.500	1.500	500
2025-03-21	1.500	1.500	1.500	1.500	1.500	500
2025-03-20	1.480	1.500	1.460	1.500	1.500	202,500
2025-03-19	1.360	1.420	1.360	1.420	1.420	500
2025-03-18	1.360	1.360	1.360	1.360	1.360	5,500
2025-03-17	1.620	1.620	1.350	1.440	1.440	2,000
2025-03-14	1.440	1.440	1.430	1.440	1.440	53,500
2025-03-13	1.420	1.420	1.380	1.380	1.380	2,000
2025-03-12	1.420	1.420	1.420	1.420	1.420	0
2025-03-11	1.420	1.420	1.420	1.420	1.420	18,000
2025-03-10	1.500	1.500	1.330	1.460	1.460	103,500
2025-03-07	1.510	1.550	1.420	1.550	1.550	8,500
2025-03-06	1.510	1.510	1.510	1.510	1.510	3,000
2025-03-05	1.450	1.550	1.450	1.550	1.550	113,000
2025-03-04	1.430	1.450	1.430	1.450	1.450	105,500
2025-03-03	1.640	1.640	1.640	1.640	1.640	0
2025-02-28	1.640	1.640	1.640	1.640	1.640	0
2025-02-27	1.680	1.680	1.680	1.680	1.680	1,000
2025-02-26	1.410	1.460	1.410	1.460	1.460	2,500
2025-02-25	1.550	1.580	1.470	1.580	1.580	16,000
2025-02-24	1.630	1.700	1.630	1.700	1.700	1,000
2025-02-21	1.440	1.630	1.440	1.630	1.630	5,000
2025-02-20	1.450	1.450	1.450	1.450	1.450	0
2025-02-19	1.450	1.450	1.450	1.450	1.450	2,500
2025-02-18	1.450	1.450	1.450	1.450	1.450	0
2025-02-17	1.460	1.460	1.460	1.460	1.460	0
2025-02-14	1.450	1.460	1.450	1.460	1.460	31,500
2025-02-13	1.430	1.440	1.420	1.420	1.420	12,000
2025-02-12	1.330	1.450	1.330	1.450	1.450	500
2025-02-11	1.500	1.500	1.500	1.500	1.500	0
2025-02-10	1.400	1.500	1.400	1.500	1.500	20,500
2025-02-07	1.400	1.400	1.400	1.400	1.400	0
2025-02-06	1.400	1.400	1.400	1.400	1.400	0

← NewerPage 7 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.