Roiserv Lifestyle Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 5.880 | 6.800 | 5.880 | 6.450 | 5.053 | 183,000 |
| 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 |
| 2021-10-21 | 8.810 | 9.000 | 8.760 | 8.780 | 6.878 | 570,000 |
| 2021-10-20 | 8.620 | 8.880 | 8.620 | 8.800 | 6.894 | 237,000 |
| 2021-10-19 | 8.900 | 8.980 | 8.690 | 8.800 | 6.894 | 285,000 |
| 2021-10-18 | 8.800 | 8.850 | 8.780 | 8.800 | 6.894 | 292,500 |
← NewerPage 21 of 21 · 1,234 trading days
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.