Roiserv Lifestyle Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 4.850 | 4.890 | 4.850 | 4.890 | 3.831 | 3,000 |
| 2022-02-28 | 4.750 | 5.000 | 4.500 | 5.000 | 3.917 | 623,000 |
| 2022-02-25 | 4.680 | 4.750 | 4.630 | 4.660 | 3.651 | 96,500 |
| 2022-02-24 | 4.750 | 4.750 | 4.550 | 4.650 | 3.643 | 163,000 |
| 2022-02-23 | 4.600 | 4.770 | 4.600 | 4.750 | 3.721 | 43,500 |
| 2022-02-22 | 4.530 | 4.830 | 4.530 | 4.760 | 3.729 | 51,000 |
| 2022-02-21 | 4.500 | 5.020 | 4.440 | 4.860 | 3.807 | 63,000 |
| 2022-02-18 | 4.800 | 5.200 | 4.650 | 4.790 | 3.752 | 550,000 |
| 2022-02-17 | 4.950 | 4.950 | 4.700 | 4.800 | 3.760 | 71,000 |
| 2022-02-16 | 4.760 | 4.960 | 4.510 | 4.880 | 3.823 | 470,500 |
| 2022-02-15 | 5.060 | 5.100 | 4.880 | 4.880 | 3.823 | 138,500 |
| 2022-02-14 | 5.120 | 5.180 | 5.030 | 5.030 | 3.941 | 82,000 |
| 2022-02-11 | 5.500 | 5.500 | 5.100 | 5.100 | 3.995 | 270,500 |
| 2022-02-10 | 5.180 | 5.300 | 5.030 | 5.180 | 4.058 | 203,500 |
| 2022-02-09 | 5.180 | 5.230 | 5.020 | 5.030 | 3.941 | 135,000 |
| 2022-02-08 | 5.470 | 5.470 | 4.920 | 5.100 | 3.995 | 380,500 |
| 2022-02-07 | 5.790 | 5.910 | 5.330 | 5.400 | 4.230 | 89,500 |
| 2022-02-04 | 5.650 | 5.720 | 5.580 | 5.670 | 4.442 | 44,000 |
| 2022-01-31 | 5.600 | 5.980 | 5.490 | 5.500 | 4.309 | 45,500 |
| 2022-01-28 | 5.500 | 5.560 | 4.960 | 5.500 | 4.309 | 765,000 |
| 2022-01-27 | 5.650 | 5.970 | 5.340 | 5.480 | 4.293 | 493,000 |
| 2022-01-26 | 5.580 | 5.700 | 5.300 | 5.320 | 4.168 | 207,500 |
| 2022-01-25 | 5.980 | 6.010 | 5.420 | 5.420 | 4.246 | 3,574,000 |
| 2022-01-24 | 5.700 | 6.060 | 5.700 | 6.060 | 4.747 | 915,500 |
| 2022-01-21 | 5.600 | 5.850 | 5.490 | 5.750 | 4.505 | 852,500 |
| 2022-01-20 | 4.800 | 5.500 | 4.800 | 5.350 | 4.191 | 1,047,000 |
| 2022-01-19 | 4.750 | 4.850 | 4.630 | 4.800 | 3.760 | 258,000 |
| 2022-01-18 | 4.710 | 4.800 | 4.630 | 4.640 | 3.635 | 100,000 |
| 2022-01-17 | 4.610 | 4.860 | 4.600 | 4.690 | 3.674 | 677,000 |
| 2022-01-14 | 4.400 | 4.640 | 4.400 | 4.600 | 3.604 | 449,500 |
| 2022-01-13 | 4.400 | 4.440 | 4.280 | 4.400 | 3.447 | 133,000 |
| 2022-01-12 | 4.370 | 4.500 | 4.170 | 4.400 | 3.447 | 1,541,500 |
| 2022-01-11 | 4.470 | 4.640 | 3.960 | 4.210 | 3.298 | 2,804,500 |
| 2022-01-10 | 5.210 | 5.210 | 4.200 | 4.470 | 3.502 | 2,893,000 |
| 2022-01-07 | 5.020 | 5.290 | 5.020 | 5.140 | 4.027 | 141,500 |
| 2022-01-06 | 5.070 | 5.170 | 5.070 | 5.170 | 4.050 | 1,320,500 |
| 2022-01-05 | 5.210 | 5.400 | 5.050 | 5.050 | 3.956 | 38,000 |
| 2022-01-04 | 5.260 | 5.510 | 5.210 | 5.210 | 4.082 | 24,000 |
| 2022-01-03 | 5.410 | 5.550 | 5.170 | 5.170 | 4.050 | 27,000 |
| 2021-12-31 | 5.450 | 5.450 | 5.350 | 5.410 | 4.238 | 8,000 |
| 2021-12-30 | 5.330 | 5.450 | 5.300 | 5.300 | 4.152 | 62,500 |
| 2021-12-29 | 5.300 | 5.520 | 5.300 | 5.300 | 4.152 | 484,000 |
| 2021-12-28 | 5.120 | 5.490 | 5.120 | 5.450 | 4.270 | 613,500 |
| 2021-12-24 | 5.500 | 5.500 | 5.130 | 5.130 | 4.019 | 219,500 |
| 2021-12-23 | 5.110 | 5.650 | 5.110 | 5.470 | 4.285 | 832,500 |
| 2021-12-22 | 5.760 | 5.760 | 5.060 | 5.070 | 3.972 | 1,100,000 |
| 2021-12-21 | 5.650 | 5.860 | 5.460 | 5.830 | 4.567 | 77,500 |
| 2021-12-20 | 5.600 | 5.820 | 5.580 | 5.650 | 4.426 | 130,000 |
| 2021-12-17 | 5.890 | 5.920 | 5.700 | 5.810 | 4.552 | 257,500 |
| 2021-12-16 | 5.900 | 6.130 | 5.770 | 5.890 | 4.614 | 601,500 |
| 2021-12-15 | 5.740 | 6.200 | 5.560 | 5.600 | 4.387 | 657,000 |
| 2021-12-14 | 6.550 | 6.550 | 5.700 | 5.750 | 4.505 | 361,500 |
| 2021-12-13 | 6.400 | 6.410 | 6.280 | 6.400 | 5.014 | 24,500 |
| 2021-12-10 | 6.510 | 6.650 | 6.400 | 6.400 | 5.014 | 87,500 |
| 2021-12-09 | 6.380 | 6.690 | 6.260 | 6.520 | 5.108 | 1,131,500 |
| 2021-12-08 | 6.590 | 6.760 | 6.150 | 6.260 | 4.904 | 3,155,000 |
| 2021-12-07 | 6.800 | 6.900 | 6.550 | 6.610 | 5.178 | 1,418,000 |
| 2021-12-06 | 6.660 | 6.770 | 6.480 | 6.610 | 5.178 | 144,500 |
| 2021-12-03 | 6.450 | 6.800 | 6.440 | 6.650 | 5.210 | 310,000 |
| 2021-12-02 | 5.880 | 6.800 | 5.880 | 6.450 | 5.053 | 183,000 |
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.