Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.045	2.050	2.000	2.000	2.000	0
2026-10-15	2.045	2.050	2.000	2.000	2.000	201,000
2026-10-14	1.980	1.980	1.800	1.980	1.980	500
2026-10-13	2.020	2.080	2.020	2.065	2.065	190,000
2026-10-12	1.960	2.010	1.960	2.005	2.005	220,000
2026-10-09	1.960	1.960	1.960	1.960	1.960	0
2026-10-08	1.900	2.020	1.900	1.960	1.960	155,000
2026-10-07	1.900	1.900	1.900	1.900	1.900	0
2026-10-06	1.895	2.040	1.895	1.900	1.900	98,000
2026-10-05	1.800	1.800	1.800	1.800	1.800	0
2026-10-02	1.800	1.800	1.800	1.800	1.800	0
2026-09-30	1.800	1.800	1.800	1.800	1.800	0
2026-09-29	1.800	1.800	1.800	1.800	1.800	1,000
2026-09-28	1.800	1.800	1.800	1.800	1.800	0
2026-09-25	1.800	1.995	1.800	1.800	1.800	500
2026-09-24	2.035	2.035	1.800	1.800	1.800	6,000
2026-09-23	2.065	2.070	2.035	2.035	2.035	0
2026-09-22	2.065	2.070	2.035	2.035	2.035	0
2026-09-21	2.065	2.070	2.035	2.035	2.035	0
2026-09-18	2.065	2.070	2.045	2.045	2.045	150,500
2026-09-17	2.065	2.070	2.060	2.060	2.060	150,500
2026-09-16	2.090	2.090	2.060	2.060	2.060	91,000
2026-09-15	2.090	2.090	2.070	2.070	2.070	91,000
2026-09-14	2.090	2.090	2.075	2.075	2.075	91,000
2026-09-11	2.000	2.000	1.990	1.990	1.990	37,500
2026-09-10	2.000	2.000	2.000	2.000	2.000	0
2026-09-09	2.000	2.000	2.000	2.000	2.000	0
2026-09-08	2.025	2.135	2.000	2.000	2.000	208,500
2026-09-07	2.020	2.020	2.020	2.020	2.020	20,000
2026-09-04	1.800	1.800	1.725	1.800	1.800	7,000
2026-09-03	2.150	2.150	1.800	1.800	1.800	1,000
2026-09-02	1.955	1.955	1.955	1.955	1.955	0
2026-09-01	2.000	2.000	1.955	1.955	1.955	5,500
2026-08-31	2.005	2.005	2.005	2.005	2.005	0
2026-08-28	2.200	2.200	2.000	2.005	2.005	46,000
2026-08-27	1.960	1.960	1.960	1.960	1.960	34,000
2026-08-26	2.050	2.050	1.960	1.960	1.960	26,000
2026-08-25	1.950	2.300	1.950	2.130	2.130	102,500
2026-08-24	2.020	2.020	2.000	2.000	2.000	56,500
2026-08-21	2.075	2.140	2.075	2.080	2.080	134,000
2026-08-20	2.075	2.120	2.075	2.075	2.075	230,000
2026-08-19	2.075	2.120	2.075	2.080	2.080	230,000
2026-08-18	1.980	1.980	1.950	1.950	1.950	12,500
2026-08-17	2.070	2.100	2.070	2.075	2.075	221,500
2026-08-14	2.070	2.100	2.070	2.080	2.080	221,500
2026-08-13	1.985	1.990	1.950	1.990	1.990	452,000
2026-08-12	1.950	1.950	1.900	1.900	1.900	150,000
2026-08-11	2.050	2.130	2.050	2.065	2.065	101,000
2026-08-10	2.050	2.130	2.050	2.065	2.065	101,000
2026-08-07	2.050	2.130	2.050	2.085	2.085	101,000
2026-08-06	2.000	2.045	1.985	1.985	1.985	202,000
2026-08-05	1.900	2.010	1.850	2.010	2.010	207,500
2026-08-04	1.900	1.900	1.900	1.900	1.900	85,500
2026-08-03	1.900	1.995	1.900	1.990	1.990	58,000
2026-07-31	1.990	2.050	1.990	2.000	2.000	229,000
2026-07-30	1.990	2.050	1.990	2.020	2.020	229,000
2026-07-29	2.000	2.000	2.000	2.000	2.000	0
2026-07-28	2.040	2.040	1.760	2.000	2.000	13,000
2026-07-27	1.940	2.090	1.700	2.050	2.050	564,500
2026-07-24	1.930	1.930	1.930	1.930	1.930	0

Page 1 of 2 · 64 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.