Roiserv Lifestyle Services Co., Ltd. (HKG:2146)
Hong Kong · Delayed Price · Currency is HKD 2.050
+0.200 (10.81%)
Nov 11, 2026, 10:08 AM HKT
HKG:2146 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 10.81% | 241,000 |
| Nov 10, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 1.65% | 105,000 |
| Nov 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 5,000 |
| Nov 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 84,000 |
| Nov 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 50,000 |
| Nov 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 500 |
| Nov 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 1,000 |
| Oct 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,000 |
| Oct 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Oct 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 5,500 |
| Oct 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.76% | - |
| Oct 23, 2026 | 2.07 | 2.08 | 2.07 | 2.00 | 2.00 | -1.24% | 56,500 |
| Oct 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| 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 |