Ruisen Life Service Co, Limited (1922.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1922.HK Historical Return
If you invested $1000 in Ruisen Life Service Co, Limited (1922.HK) since IPO date, it would be worth $0 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $0. This corresponds to total returns of 0%, 0%, respectively, with annualized returns of 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1922.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 24, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 23, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 20, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 19, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 17, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 16, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 13, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 12, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 11, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 10, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 09, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 05, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 04, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 03, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| September 02, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| August 30, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| August 29, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| August 28, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| August 27, 2024 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| August 26, 2024 | 1.36 | 1.36 | 0 | 1.39 | 1.35 | 524,000 |
| August 23, 2024 | 1.36 | 1.35 | 0 | 1.36 | 1.35 | 284,000 |
| August 22, 2024 | 1.35 | 1.35 | 0 | 1.37 | 1.35 | 284,000 |
| August 21, 2024 | 1.36 | 1.37 | 0 | 1.37 | 1.36 | 148,000 |
| August 20, 2024 | 1.43 | 1.43 | 0 | 1.43 | 1.43 | 30,000 |
| August 19, 2024 | 1.43 | 1.43 | 0 | 1.43 | 1.43 | 0 |
| August 16, 2024 | 1.43 | 1.43 | 0 | 1.43 | 1.43 | 0 |
| August 15, 2024 | 1.43 | 1.43 | 0 | 1.43 | 1.43 | 0 |
| August 14, 2024 | 1.44 | 1.44 | 0 | 1.44 | 1.44 | 0 |
| August 13, 2024 | 1.31 | 1.44 | 0 | 1.44 | 1.31 | 10,000 |
| August 12, 2024 | 1.32 | 1.38 | 0 | 1.38 | 1.32 | 460,000 |
| August 09, 2024 | 1.32 | 1.32 | 0 | 1.32 | 1.32 | 0 |
| August 08, 2024 | 1.41 | 1.32 | 0 | 1.41 | 1.32 | 12,000 |
| August 07, 2024 | 1.27 | 1.41 | 0 | 1.41 | 1.27 | 294,000 |
| August 06, 2024 | 1.22 | 1.24 | 0 | 1.24 | 1.22 | 2,000 |
| August 05, 2024 | 1.31 | 1.27 | 0 | 1.31 | 1.24 | 12,000 |
| August 02, 2024 | 1.26 | 1.28 | 0 | 1.35 | 1.26 | 22,000 |
| August 01, 2024 | 1.35 | 1.28 | 0 | 1.35 | 1.24 | 336,000 |
| July 31, 2024 | 1.32 | 1.28 | 0 | 1.33 | 1.28 | 452,000 |
| July 30, 2024 | 1.27 | 1.28 | 0 | 1.33 | 1.27 | 562,000 |
| July 29, 2024 | 1.23 | 1.23 | 0 | 1.23 | 1.23 | 0 |
| July 26, 2024 | 1.23 | 1.22 | 0 | 1.23 | 1.22 | 42,000 |
| July 25, 2024 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 80,000 |
| July 24, 2024 | 1.2 | 1.27 | 0 | 1.27 | 1.2 | 78,000 |
| July 23, 2024 | 1.27 | 1.27 | 0 | 1.27 | 1.27 | 44,000 |
| July 22, 2024 | 1.27 | 1.27 | 0 | 1.27 | 1.27 | 0 |
| July 19, 2024 | 1.21 | 1.27 | 0 | 1.27 | 1.21 | 716,000 |
| July 18, 2024 | 1.24 | 1.24 | 0 | 1.24 | 1.24 | 8,000 |
| July 17, 2024 | 1.23 | 1.24 | 0 | 1.25 | 1.22 | 320,000 |
| July 16, 2024 | 1.23 | 1.23 | 0 | 1.23 | 1.23 | 0 |
| July 15, 2024 | 1.24 | 1.23 | 0 | 1.26 | 1.23 | 52,000 |
| July 12, 2024 | 1.29 | 1.23 | 0 | 1.29 | 1.23 | 114,000 |
| July 11, 2024 | 1.23 | 1.23 | 0 | 1.23 | 1.2 | 512,000 |
| July 10, 2024 | 1.23 | 1.23 | 0 | 1.23 | 1.23 | 0 |
| July 09, 2024 | 1.23 | 1.23 | 0 | 1.23 | 1.23 | 616,000 |
| July 08, 2024 | 1.22 | 1.23 | 0 | 1.23 | 1.22 | 366,000 |
| July 05, 2024 | 1.21 | 1.23 | 0 | 1.24 | 1.2 | 346,000 |
| July 04, 2024 | 1.22 | 1.23 | 0 | 1.23 | 1.21 | 100,000 |
| July 03, 2024 | 1.24 | 1.25 | 0 | 1.26 | 1.23 | 90,000 |
| July 02, 2024 | 1.24 | 1.25 | 0 | 1.25 | 1.24 | 42,000 |
| June 28, 2024 | 1.24 | 1.22 | 0 | 1.26 | 1.2 | 234,000 |
AD
