Roiserv Lifestyle Services Co., Ltd. (HKG:2146)
Hong Kong
· Delayed Price · Currency is HKD 1.090
0.00 (-5.22%)
Apr 28, 2026, 3:21 PM HKT
HKG:2146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 28, 2026 | 1.34 | 1.44 | 1.30 | 1.30 | 1.30 | 4.00% | 23,500 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 500 |
| Jan 26, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.24 | -5.34% | 3,500 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Jan 22, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.24% | 4,500 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 10,000 |
| Jan 20, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 8.87% | 26,500 |
| Jan 19, 2026 | 1.19 | 1.24 | 1.13 | 1.24 | 1.24 | -0.80% | 18,500 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 14, 2026 | 1.26 | 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | 500 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.24 | 1.26 | 1.26 | 0.80% | 14,500 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 13,000 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 1,500 |
| Jan 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 6, 2026 | 1.36 | 1.36 | 1.22 | 1.32 | 1.32 | -5.71% | 61,000 |
| Jan 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 31, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | -3.42% | 20,000 |
| Dec 30, 2025 | 1.40 | 1.46 | 1.34 | 1.46 | 1.46 | -2.67% | 68,500 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 23, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 83,500 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 19, 2025 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 11.11% | 56,000 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 2,000 |
| Dec 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Dec 11, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 4.41% | 3,000 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -7.48% | 18,500 |
| Dec 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 8, 2025 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | - | 2,500 |
| Dec 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 3, 2025 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | -0.68% | 3,000 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 1, 2025 | 1.37 | 1.50 | 1.36 | 1.49 | 1.49 | -0.67% | 14,500 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 27, 2025 | 1.30 | 1.52 | 1.29 | 1.50 | 1.50 | -1.32% | 32,000 |