Roiserv Lifestyle Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 15,000 |
| 2024-11-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-11-01 | 1.410 | 1.540 | 1.410 | 1.540 | 1.540 | 2,000 |
| 2024-10-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-10-29 | 1.490 | 1.590 | 1.470 | 1.590 | 1.590 | 50,500 |
| 2024-10-28 | 1.600 | 1.610 | 1.550 | 1.550 | 1.550 | 188,000 |
| 2024-10-25 | 1.410 | 1.590 | 1.380 | 1.590 | 1.590 | 24,500 |
| 2024-10-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 15,000 |
| 2024-10-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-22 | 1.580 | 1.600 | 1.400 | 1.600 | 1.600 | 47,500 |
| 2024-10-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-10-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-10-17 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 9,500 |
| 2024-10-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-15 | 1.600 | 1.610 | 1.500 | 1.610 | 1.610 | 189,500 |
| 2024-10-14 | 1.600 | 1.610 | 1.590 | 1.590 | 1.590 | 126,000 |
| 2024-10-10 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 50,000 |
| 2024-10-09 | 1.640 | 1.640 | 1.470 | 1.600 | 1.600 | 53,000 |
| 2024-10-08 | 1.720 | 1.720 | 1.540 | 1.690 | 1.690 | 60,500 |
| 2024-10-07 | 1.610 | 1.730 | 1.600 | 1.730 | 1.730 | 735,500 |
| 2024-10-04 | 1.450 | 1.610 | 1.450 | 1.610 | 1.610 | 43,500 |
| 2024-10-03 | 1.630 | 1.630 | 1.500 | 1.500 | 1.500 | 100,000 |
| 2024-10-02 | 1.310 | 1.600 | 1.310 | 1.600 | 1.600 | 151,500 |
| 2024-09-30 | 1.290 | 1.380 | 1.290 | 1.310 | 1.310 | 102,500 |
| 2024-09-27 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 222,000 |
| 2024-09-26 | 1.300 | 1.340 | 1.300 | 1.320 | 1.320 | 41,500 |
| 2024-09-25 | 1.270 | 1.290 | 1.270 | 1.280 | 1.280 | 706,500 |
| 2024-09-24 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 1,000 |
| 2024-09-23 | 1.120 | 1.290 | 1.120 | 1.270 | 1.270 | 3,000 |
| 2024-09-20 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 7,500 |
| 2024-09-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 62,000 |
| 2024-09-17 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 1,000 |
| 2024-09-16 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 5,000 |
| 2024-09-13 | 1.170 | 1.250 | 1.140 | 1.210 | 1.210 | 155,500 |
| 2024-09-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-11 | 1.280 | 1.300 | 1.190 | 1.250 | 1.250 | 101,000 |
| 2024-09-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-03 | 1.310 | 1.310 | 1.260 | 1.310 | 1.310 | 123,500 |
| 2024-09-02 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 28,500 |
| 2024-08-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-08-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 500 |
| 2024-08-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 6,500 |
| 2024-08-27 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 189,000 |
| 2024-08-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 30,000 |
| 2024-08-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-08-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-08-21 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-08-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-08-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,000 |
| 2024-08-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 7,000 |
| 2024-08-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-12 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 6,500 |
| 2024-08-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 500 |
| 2024-08-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
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.