Roiserv Lifestyle Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-05-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-04-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.102 | 0 |
| 2022-03-31 | 3.970 | 4.090 | 3.950 | 3.960 | 3.102 | 27,500 |
| 2022-03-30 | 3.900 | 4.160 | 3.900 | 3.970 | 3.110 | 106,500 |
| 2022-03-29 | 3.920 | 3.940 | 3.900 | 3.910 | 3.063 | 191,500 |
| 2022-03-28 | 3.910 | 3.990 | 3.900 | 3.920 | 3.071 | 297,500 |
| 2022-03-25 | 4.010 | 4.010 | 3.900 | 3.910 | 3.063 | 89,000 |
| 2022-03-24 | 3.940 | 4.040 | 3.930 | 3.990 | 3.126 | 124,500 |
| 2022-03-23 | 3.960 | 4.070 | 3.900 | 3.910 | 3.063 | 74,500 |
| 2022-03-22 | 3.950 | 4.160 | 3.910 | 3.940 | 3.087 | 43,000 |
| 2022-03-21 | 3.910 | 3.980 | 3.730 | 3.860 | 3.024 | 605,000 |
| 2022-03-18 | 4.000 | 4.150 | 3.810 | 3.950 | 3.094 | 99,500 |
| 2022-03-17 | 3.900 | 4.010 | 3.680 | 3.900 | 3.055 | 477,000 |
| 2022-03-16 | 3.650 | 3.850 | 3.610 | 3.650 | 2.859 | 172,000 |
| 2022-03-15 | 3.750 | 3.750 | 3.300 | 3.640 | 2.852 | 306,000 |
| 2022-03-14 | 4.010 | 4.020 | 3.670 | 3.670 | 2.875 | 84,500 |
| 2022-03-11 | 4.200 | 4.250 | 3.970 | 3.970 | 3.110 | 62,000 |
| 2022-03-10 | 4.060 | 4.100 | 4.060 | 4.100 | 3.212 | 13,000 |
| 2022-03-09 | 4.300 | 4.300 | 3.960 | 4.060 | 3.181 | 55,500 |
| 2022-03-08 | 4.200 | 4.300 | 4.110 | 4.130 | 3.235 | 69,000 |
| 2022-03-07 | 4.650 | 4.650 | 4.200 | 4.310 | 3.376 | 50,500 |
| 2022-03-04 | 4.700 | 4.710 | 4.480 | 4.570 | 3.580 | 139,000 |
| 2022-03-03 | 4.730 | 4.750 | 4.600 | 4.620 | 3.619 | 183,500 |
| 2022-03-02 | 4.850 | 4.850 | 4.800 | 4.800 | 3.760 | 3,000 |
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.