Roiserv Lifestyle Services Co., Ltd. (2146.HK) HKSE
1.13
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.13
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 39,500 |
| April 01, 2026 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 15,000 |
| March 31, 2026 | 1.13 | 1.16 | 1.16 | 1.16 | 1.13 | 24,500 |
| March 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 500 |
| March 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 25,000 |
| March 24, 2026 | 1.19 | 1.11 | 1.11 | 1.28 | 1.09 | 94,500 |
| March 23, 2026 | 1.14 | 1.2 | 1.2 | 1.2 | 1.14 | 54,500 |
| March 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2,500 |
| March 17, 2026 | 1.23 | 1.18 | 1.18 | 1.23 | 1.18 | 52,500 |
| March 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4,500 |
| March 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0 |
| March 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 83,500 |
| March 11, 2026 | 1.22 | 1.21 | 1.21 | 1.22 | 1.21 | 71,000 |
| March 10, 2026 | 1.41 | 1.26 | 1.26 | 1.42 | 1.26 | 29,500 |
| March 09, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0 |
| March 06, 2026 | 1.22 | 1.27 | 1.27 | 1.27 | 1.22 | 12,000 |
| March 05, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0 |
| March 04, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 500 |
| March 03, 2026 | 1.26 | 1.4 | 1.4 | 1.46 | 1.26 | 22,000 |
| March 02, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0 |
| February 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 500 |
| February 26, 2026 | 1.25 | 1.3 | 1.3 | 1.3 | 1.25 | 38,500 |
| February 25, 2026 | 1.26 | 1.3 | 1.3 | 1.3 | 1.26 | 1,500 |
| February 24, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| February 23, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.29 | 1,000 |
| February 20, 2026 | 1.29 | 1.29 | 0 | 1.29 | 1.29 | 2,000 |
| February 16, 2026 | 1.59 | 1.35 | 0 | 1.59 | 1.35 | 30,500 |
| February 13, 2026 | 1.4 | 1.5 | 0 | 1.51 | 1.4 | 100,000 |
| February 12, 2026 | 1.39 | 1.33 | 0 | 1.39 | 1.33 | 225,000 |
| February 11, 2026 | 1.26 | 1.26 | 0 | 1.26 | 1.26 | 1,000 |
| February 10, 2026 | 1.24 | 1.26 | 0 | 1.26 | 1.24 | 10,500 |
| February 09, 2026 | 1.22 | 1.3 | 0 | 1.3 | 1.22 | 10,500 |
| February 06, 2026 | 1.44 | 1.39 | 0 | 1.44 | 1.39 | 10,500 |
| February 05, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 0 |
| February 04, 2026 | 1.2 | 1.25 | 0 | 1.25 | 1.2 | 7,000 |
| February 03, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 1,000 |
| February 02, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 0 |
| January 30, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 9,500 |
| January 29, 2026 | 1.23 | 1.25 | 0 | 1.25 | 1.22 | 6,500 |
| January 28, 2026 | 1.34 | 1.3 | 0 | 1.44 | 1.3 | 23,500 |
| January 27, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 500 |
| January 26, 2026 | 1.23 | 1.24 | 0 | 1.24 | 1.23 | 3,500 |
| January 23, 2026 | 1.31 | 1.31 | 0 | 1.31 | 1.3 | 1,000 |
| January 22, 2026 | 1.3 | 1.31 | 0 | 1.31 | 1.3 | 4,500 |
| January 21, 2026 | 1.34 | 1.34 | 0 | 1.34 | 1.34 | 19,500 |
| January 20, 2026 | 1.29 | 1.35 | 0 | 1.35 | 1.29 | 26,500 |
| January 19, 2026 | 1.19 | 1.24 | 0 | 1.24 | 1.13 | 18,500 |
| January 16, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 0 |
| January 15, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 0 |
| January 14, 2026 | 1.26 | 1.25 | 0 | 1.26 | 1.25 | 500 |
| January 13, 2026 | 1.24 | 1.26 | 0 | 1.26 | 1.24 | 14,500 |
| January 12, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 13,000 |
| January 09, 2026 | 1.26 | 1.26 | 0 | 1.26 | 1.26 | 1,500 |
| January 08, 2026 | 1.32 | 1.32 | 0 | 1.32 | 1.32 | 0 |
| January 07, 2026 | 1.32 | 1.32 | 0 | 1.32 | 1.32 | 0 |
| January 06, 2026 | 1.36 | 1.32 | 0 | 1.36 | 1.22 | 61,000 |
| January 05, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 0 |
| January 02, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.41 | 0 |
| December 31, 2025 | 1.37 | 1.41 | 0 | 1.41 | 1.37 | 20,500 |
| December 30, 2025 | 1.4 | 1.46 | 0 | 1.46 | 1.34 | 68,500 |