Roiserv Lifestyle Services Co., Ltd. (HKG:2146)
Hong Kong · Delayed Price · Currency is HKD 2.020
+0.020 (1.00%)
Oct 21, 2026, 11:09 AM HKT
HKG:2146 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2.02 | 2.08 | 2.02 | 2.02 | 2.02 | 1.00% | 208,500 |
| Oct 20, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 129,000 |
| Oct 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 15, 2026 | 2.05 | 2.05 | 2.05 | 2.00 | 2.00 | 1.01% | 201,000 |
| Oct 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.12% | - |
| Oct 13, 2026 | 2.02 | 2.08 | 2.02 | 2.07 | 2.07 | 2.99% | 190,000 |
| Oct 12, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 2.30% | 220,000 |
| Oct 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 8, 2026 | 1.90 | 2.02 | 1.90 | 1.96 | 1.96 | 3.16% | 155,000 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 6, 2026 | 1.90 | 2.04 | 1.90 | 1.90 | 1.90 | 5.56% | 98,000 |
| Oct 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 500 |
| Sep 24, 2026 | 2.04 | 2.04 | 1.80 | 1.80 | 1.80 | -11.55% | 6,000 |
| Sep 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Sep 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.73% | - |
| Sep 17, 2026 | 2.07 | 2.07 | 2.07 | 2.06 | 2.06 | - | 150,500 |
| Sep 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Sep 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.24% | - |
| Sep 14, 2026 | 2.09 | 2.09 | 2.09 | 2.08 | 2.08 | 4.27% | 91,000 |
| Sep 11, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 37,500 |
| Sep 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 8, 2026 | 2.03 | 2.14 | 2.03 | 2.00 | 2.00 | -0.99% | 208,500 |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 12.22% | 20,000 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | - | 7,000 |
| Sep 3, 2026 | 2.15 | 2.15 | 1.80 | 1.80 | 1.80 | -7.93% | 1,000 |
| Sep 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 1, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.49% | 5,500 |
| Aug 31, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 28, 2026 | 2.20 | 2.20 | 2.00 | 2.01 | 2.01 | 2.30% | 46,000 |
| Aug 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 34,000 |
| Aug 26, 2026 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -7.98% | 26,000 |
| Aug 25, 2026 | 1.95 | 2.30 | 1.95 | 2.13 | 2.13 | 6.50% | 102,500 |
| Aug 24, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -3.85% | 56,500 |
| Aug 21, 2026 | 2.08 | 2.14 | 2.08 | 2.08 | 2.08 | 0.24% | 134,000 |
| Aug 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.24% | - |
| Aug 19, 2026 | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | 6.67% | 230,000 |
| Aug 18, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -6.02% | 12,500 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.24% | - |
| Aug 14, 2026 | 2.07 | 2.10 | 2.07 | 2.08 | 2.08 | 4.52% | 221,500 |
| Aug 13, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 4.74% | 452,000 |
| Aug 12, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -7.99% | 150,000 |
| Aug 11, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |