Roiserv Lifestyle Services Co., Ltd. (HKG:2146)
Hong Kong · Delayed Price · Currency is HKD 1.180
+0.030 (2.61%)
Apr 15, 2026, 4:08 PM HKT
HKG:2146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Apr 15, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 51,000 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 10, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 8.49% | 26,000 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 25,500 |
| Apr 8, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.07 | -5.31% | 4,000 |
| Apr 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 39,500 |
| Apr 1, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -2.59% | 15,000 |
| Mar 31, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 9.43% | 24,500 |
| Mar 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 500 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | -5.41% | 25,000 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 24, 2026 | 1.19 | 1.28 | 1.09 | 1.11 | 1.11 | -7.50% | 84,500 |
| Mar 23, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 6.19% | 54,500 |
| Mar 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 2,500 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.84% | 52,500 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4,500 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 83,500 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.72% | 71,000 |
| Mar 10, 2026 | 1.41 | 1.42 | 1.21 | 1.27 | 1.27 | - | 96,500 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.27 | 1.27 | -0.78% | 12,000 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 4, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -8.57% | 2,000 |
| Mar 3, 2026 | 1.26 | 1.46 | 1.26 | 1.40 | 1.40 | 10.24% | 22,000 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 500 |
| Feb 26, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 38,500 |
| Feb 25, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 1,500 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 1,000 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 2,000 |
| Feb 16, 2026 | 1.59 | 1.59 | 1.35 | 1.35 | 1.35 | -10.00% | 30,500 |
| Feb 13, 2026 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 12.78% | 96,000 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.37 | 1.33 | 1.33 | 5.56% | 225,000 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 500 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.26 | -3.08% | 10,500 |
| Feb 9, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | -6.47% | 10,500 |
| Feb 6, 2026 | 1.44 | 1.44 | 1.44 | 1.39 | 1.39 | 11.20% | 10,500 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 4, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 7,000 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 9,500 |
| Jan 29, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -3.85% | 5,500 |