Roiserv Lifestyle Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.040	2.090	2.000	2.000	1.792	137,000
2022-11-18	2.200	2.200	2.040	2.050	1.837	41,000
2022-11-17	2.140	2.140	2.130	2.130	1.908	6,000
2022-11-16	2.210	2.270	2.180	2.220	1.989	115,500
2022-11-15	1.950	2.290	1.870	2.290	2.052	438,000
2022-11-14	1.830	1.940	1.830	1.910	1.711	333,000
2022-11-11	1.800	1.820	1.700	1.760	1.577	303,000
2022-11-10	1.750	1.790	1.700	1.700	1.523	490,000
2022-11-09	1.790	1.790	1.700	1.710	1.532	1,029,000
2022-11-08	1.680	1.800	1.620	1.800	1.613	79,000
2022-11-07	1.790	1.790	1.640	1.700	1.523	449,000
2022-11-04	1.700	1.780	1.670	1.720	1.541	2,517,000
2022-11-03	1.650	1.800	1.650	1.800	1.613	37,500
2022-11-02	1.620	1.690	1.580	1.680	1.505	2,500
2022-11-01	1.660	1.730	1.660	1.730	1.550	39,500
2022-10-31	1.600	1.680	1.510	1.670	1.496	37,500
2022-10-28	1.630	1.670	1.560	1.670	1.496	6,000
2022-10-27	1.600	1.640	1.600	1.640	1.469	6,000
2022-10-26	1.670	1.670	1.600	1.650	1.478	341,500
2022-10-25	1.590	1.590	1.460	1.580	1.416	88,500
2022-10-24	1.720	1.730	1.590	1.590	1.425	11,839,500
2022-10-21	1.690	1.720	1.580	1.580	1.416	42,500
2022-10-20	1.590	1.750	1.590	1.670	1.496	136,000
2022-10-19	1.680	1.680	1.460	1.570	1.407	192,500
2022-10-18	1.650	1.800	1.560	1.710	1.532	115,500
2022-10-17	1.500	1.950	1.350	1.700	1.523	235,500
2022-10-14	1.330	1.460	1.330	1.400	1.254	114,500
2022-10-13	1.370	1.370	1.300	1.310	1.174	157,500
2022-10-12	1.400	1.440	1.380	1.400	1.254	67,500
2022-10-11	1.490	1.490	1.390	1.390	1.245	186,500
2022-10-10	1.510	1.620	1.500	1.500	1.344	133,000
2022-10-07	1.560	1.650	1.480	1.620	1.451	250,000
2022-10-06	1.710	1.710	1.530	1.700	1.523	38,500
2022-10-05	1.760	1.760	1.720	1.720	1.541	247,000
2022-10-03	1.800	1.810	1.660	1.700	1.523	65,500
2022-09-30	1.890	1.900	1.780	1.800	1.613	12,500
2022-09-29	1.940	1.950	1.940	1.950	1.747	1,500
2022-09-28	1.980	1.990	1.730	1.780	1.595	86,000
2022-09-27	2.250	2.250	1.970	2.000	1.792	15,000
2022-09-26	2.230	2.260	2.160	2.260	1.771	31,500
2022-09-23	2.210	2.240	2.200	2.240	1.755	11,000
2022-09-22	2.210	2.300	2.180	2.210	1.731	31,000
2022-09-21	2.320	2.320	2.210	2.210	1.731	61,500
2022-09-20	2.460	2.460	2.320	2.320	1.818	19,000
2022-09-19	2.400	2.400	2.380	2.380	1.865	6,000
2022-09-16	2.350	2.430	2.350	2.390	1.872	50,500
2022-09-15	2.330	2.420	2.330	2.360	1.849	26,000
2022-09-14	2.270	2.280	2.250	2.280	1.786	6,000
2022-09-13	2.230	2.330	2.230	2.270	1.778	43,500
2022-09-09	2.300	2.300	2.190	2.220	1.739	122,000
2022-09-08	2.280	2.290	2.220	2.220	1.739	42,500
2022-09-07	2.320	2.340	2.230	2.240	1.755	8,500
2022-09-06	2.320	2.330	2.320	2.330	1.825	13,000
2022-09-05	2.250	2.340	2.250	2.320	1.818	80,000
2022-09-02	2.300	2.300	2.230	2.230	1.747	86,500
2022-09-01	2.300	2.520	2.300	2.310	1.810	267,500
2022-08-31	2.150	2.260	2.150	2.250	1.763	8,500
2022-08-30	2.110	2.110	2.100	2.100	1.645	23,000
2022-08-29	2.120	2.170	2.100	2.100	1.645	115,500
2022-08-26	2.050	2.150	2.040	2.110	1.653	42,000

← NewerPage 17 of 21 · 1,233 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.