Roiserv Lifestyle Services Co., Ltd. (HKG:2146)
Hong Kong · Delayed Price · Currency is HKD 1.400
-0.060 (-4.11%)
May 29, 2026, 3:52 PM HKT
HKG:2146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 15, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 5,500 |
| May 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| May 13, 2026 | 1.08 | 1.08 | 1.07 | 1.10 | 1.10 | -5.98% | 3,000 |
| May 12, 2026 | 1.18 | 1.19 | 1.18 | 1.17 | 1.17 | 6.36% | 27,000 |
| May 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 500 |
| May 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 6, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 26,500 |
| May 5, 2026 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | -8.73% | 25,000 |
| May 4, 2026 | 1.10 | 1.28 | 1.10 | 1.26 | 1.26 | 13.51% | 31,000 |
| Apr 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Apr 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -13.49% | 26,000 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 24, 2026 | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | 5.88% | 49,500 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 1,000 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Apr 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| 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 |