Roiserv Lifestyle Services Co., Ltd. (HKG:2146)
Hong Kong · Delayed Price · Currency is HKD 2.020
+0.020 (1.00%)
Jul 30, 2026, 6:10 PM HKT
HKG:2146 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | 1.00% | 229,000 |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 28, 2026 | 2.04 | 2.04 | 1.76 | 2.00 | 2.00 | -2.44% | 13,000 |
| Jul 27, 2026 | 1.94 | 2.09 | 1.70 | 2.05 | 2.05 | 6.22% | 564,500 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 23, 2026 | 2.08 | 2.09 | 1.86 | 1.93 | 1.93 | 9.04% | 94,500 |
| Jul 22, 2026 | 1.95 | 2.09 | 1.75 | 1.77 | 1.77 | -6.84% | 118,000 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | 2.15% | 20,500 |
| Jul 20, 2026 | 1.79 | 1.93 | 1.79 | 1.86 | 1.86 | 5.08% | 165,500 |
| Jul 17, 2026 | 1.64 | 1.80 | 1.64 | 1.77 | 1.77 | 4.12% | 248,000 |
| Jul 16, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 60,000 |
| Jul 15, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.23% | 310,000 |
| Jul 14, 2026 | 1.55 | 1.79 | 1.55 | 1.55 | 1.55 | - | 197,000 |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 20,000 |
| Jul 10, 2026 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 1.97% | 646,500 |
| Jul 9, 2026 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 955,500 |
| Jul 8, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 519,500 |
| Jul 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jul 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jun 30, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 2.76% | 346,000 |
| Jun 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 26, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | -2.03% | 335,000 |
| Jun 25, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 6.47% | 260,000 |
| Jun 24, 2026 | 1.35 | 1.40 | 1.31 | 1.39 | 1.39 | 0.72% | 431,500 |
| Jun 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 5,500 |
| Jun 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 16, 2026 | 1.43 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 29,500 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 46,000 |
| Jun 12, 2026 | 1.45 | 1.45 | 1.25 | 1.35 | 1.35 | -8.16% | 96,500 |
| Jun 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 500 |
| Jun 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 500 |
| Jun 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 5, 2026 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 4.26% | 26,000 |
| Jun 4, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 9,000 |
| Jun 3, 2026 | 1.39 | 1.40 | 1.39 | 1.41 | 1.41 | 0.71% | 10,000 |
| Jun 2, 2026 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -5.41% | 92,000 |
| Jun 1, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 5.71% | 13,000 |
| May 29, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | 149,500 |
| May 28, 2026 | 1.50 | 1.50 | 1.38 | 1.46 | 1.46 | 2.10% | 155,500 |
| May 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 26, 2026 | 1.25 | 1.43 | 1.25 | 1.43 | 1.43 | 24.35% | 25,000 |
| May 22, 2026 | 1.20 | 1.26 | 1.15 | 1.15 | 1.15 | -4.17% | 107,000 |
| May 21, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 7,500 |
| May 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 10,000 |
| May 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |