Roiserv Lifestyle Services Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	5.800	6.450	5.800	6.240	4.888	277,000
2021-11-30	5.800	5.900	5.800	5.900	4.622	177,500
2021-11-29	5.610	5.900	5.560	5.800	4.544	1,165,500
2021-11-26	5.800	6.020	5.520	5.680	4.450	1,329,500
2021-11-25	5.420	5.970	5.420	5.780	4.528	543,000
2021-11-24	5.190	5.640	5.190	5.550	4.348	674,000
2021-11-23	5.500	5.500	5.270	5.270	4.129	516,500
2021-11-22	5.770	5.780	5.450	5.500	4.309	652,000
2021-11-19	5.800	5.830	5.680	5.790	4.536	677,500
2021-11-18	6.380	6.380	5.800	5.850	4.583	1,677,900
2021-11-17	6.780	6.780	6.360	6.450	5.053	455,500
2021-11-16	7.040	7.040	6.810	6.810	5.335	600,000
2021-11-15	7.330	7.330	6.960	7.030	5.507	134,000
2021-11-12	7.200	7.360	7.170	7.330	5.742	719,000
2021-11-11	7.100	7.400	6.910	7.400	5.797	1,150,000
2021-11-10	6.950	7.240	6.800	7.240	5.672	558,500
2021-11-09	6.990	7.270	6.970	7.010	5.492	245,500
2021-11-08	7.290	7.300	7.130	7.130	5.586	474,650
2021-11-05	7.810	7.810	7.350	7.390	5.789	1,317,000
2021-11-04	8.100	8.100	7.520	7.720	6.048	227,000
2021-11-03	8.110	8.110	7.800	7.910	6.197	111,500
2021-11-02	8.590	8.590	8.010	8.030	6.291	132,500
2021-11-01	8.450	9.080	8.010	8.150	6.385	140,500
2021-10-29	8.800	8.800	8.470	8.520	6.675	757,500
2021-10-28	8.500	8.730	8.380	8.730	6.839	196,500
2021-10-27	8.750	8.820	8.510	8.670	6.792	2,170,000
2021-10-26	9.090	9.090	8.660	8.770	6.870	1,685,000
2021-10-25	9.100	9.270	8.960	9.110	7.137	454,000
2021-10-22	8.780	9.000	8.780	9.000	7.051	383,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.