Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.400	1.400	1.400	1.400	1.400	0
2025-02-04	1.380	1.500	1.380	1.400	1.400	22,000
2025-02-03	1.420	1.420	1.380	1.380	1.380	62,000
2025-01-28	1.550	1.550	1.550	1.550	1.550	0
2025-01-27	1.550	1.550	1.550	1.550	1.550	0
2025-01-24	1.550	1.550	1.550	1.550	1.550	0
2025-01-23	1.400	1.550	1.400	1.550	1.550	1,000
2025-01-22	1.500	1.500	1.500	1.500	1.500	0
2025-01-21	1.500	1.500	1.500	1.500	1.500	0
2025-01-20	1.500	1.500	1.500	1.500	1.500	0
2025-01-17	1.500	1.500	1.500	1.500	1.500	0
2025-01-16	1.500	1.500	1.500	1.500	1.500	0
2025-01-15	1.500	1.500	1.500	1.500	1.500	0
2025-01-14	1.500	1.500	1.500	1.500	1.500	0
2025-01-13	1.500	1.500	1.500	1.500	1.500	0
2025-01-10	1.500	1.500	1.500	1.500	1.500	0
2025-01-09	1.560	1.560	1.400	1.500	1.500	32,500
2025-01-08	1.750	1.750	1.750	1.750	1.750	0
2025-01-07	1.760	1.760	1.760	1.760	1.760	0
2025-01-06	1.770	1.770	1.770	1.770	1.770	0
2025-01-03	1.790	1.790	1.790	1.790	1.790	0
2025-01-02	1.790	1.790	1.790	1.790	1.790	0
2024-12-31	1.790	1.790	1.790	1.790	1.790	0
2024-12-30	1.800	1.800	1.800	1.800	1.800	6,000
2024-12-27	1.800	1.800	1.800	1.800	1.800	8,000
2024-12-24	1.840	1.950	1.730	1.800	1.800	21,500
2024-12-23	1.750	1.930	1.750	1.930	1.930	25,000
2024-12-20	1.590	1.750	1.590	1.750	1.750	11,500
2024-12-19	1.900	1.900	1.800	1.860	1.860	252,500
2024-12-18	1.600	1.790	1.600	1.790	1.790	25,000
2024-12-17	1.550	1.710	1.550	1.670	1.670	43,000
2024-12-16	1.540	1.540	1.540	1.540	1.540	0
2024-12-13	1.540	1.540	1.540	1.540	1.540	0
2024-12-12	1.440	1.550	1.440	1.540	1.540	20,000
2024-12-11	1.440	1.440	1.440	1.440	1.440	0
2024-12-10	1.300	1.440	1.300	1.440	1.440	78,500
2024-12-09	1.310	1.310	1.310	1.310	1.310	0
2024-12-06	1.320	1.320	1.320	1.320	1.320	200,500
2024-12-05	1.320	1.320	1.320	1.320	1.320	200,500
2024-12-04	1.290	1.350	1.290	1.350	1.350	10,500
2024-12-03	1.360	1.360	1.360	1.360	1.360	0
2024-12-02	1.300	1.410	1.300	1.360	1.360	124,500
2024-11-29	1.280	1.280	1.280	1.280	1.280	0
2024-11-28	1.320	1.320	1.320	1.320	1.320	0
2024-11-27	1.320	1.400	1.240	1.400	1.400	36,500
2024-11-26	1.440	1.440	1.440	1.440	1.440	0
2024-11-25	1.440	1.440	1.440	1.440	1.440	0
2024-11-22	1.450	1.450	1.450	1.450	1.450	0
2024-11-21	1.450	1.450	1.440	1.450	1.450	8,500
2024-11-20	1.470	1.470	1.470	1.470	1.470	0
2024-11-19	1.430	1.470	1.340	1.470	1.470	18,500
2024-11-18	1.470	1.470	1.470	1.470	1.470	0
2024-11-15	1.400	1.400	1.400	1.400	1.400	0
2024-11-14	1.400	1.400	1.400	1.400	1.400	0
2024-11-13	1.300	1.400	1.250	1.400	1.400	378,500
2024-11-12	1.460	1.460	1.460	1.460	1.460	0
2024-11-11	1.470	1.470	1.460	1.460	1.460	1,500
2024-11-08	1.460	1.470	1.450	1.470	1.470	26,500
2024-11-07	1.500	1.550	1.500	1.550	1.550	31,500
2024-11-06	1.560	1.590	1.450	1.450	1.450	48,500

← NewerPage 8 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.