HKEX · 2146 · stock
Roiserv Lifestyle Services Co., Ltd. (2146) stock price history
Every HKEX trading session of Roiserv Lifestyle Services Co., Ltd. from Jan 15, 2021 to Sep 28, 2026: 1,401 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2146 adjusted close, 2021 to 2026
- HK$9.54
- All time high, 2021
- HK$2.30
- 52 week high, HK$1.00 low
- 1,401
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
2146 key facts
- Roiserv Lifestyle Services Co., Ltd. (2146) closed at HK$1.80 on Sep 28, 2026 on HKEX.
- 2146's all time high close is HK$9.54, set on Jan 20, 2021; its all time low close is HK$1.05 on Mar 27, 2026.
- 2146's 52 week range is HK$1.00 to HK$2.30.
- 2146 returned +34.3% over the year to Sep 28, 2026 and -71.4% over five years.
- Since Jan 15, 2021 2146 returned -81%, -25.3% a year compounded.
- 2146's deepest drawdown was -89.0% from Jan 20, 2021 to Mar 27, 2026.
- DataCedar holds 1,401 daily sessions of 2146 history from Jan 15, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2146 price chart, 2021 to 2026
2146 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | +24.1% |
| 6 months | +71.4% |
| Year to date | +23.3% |
| 1 year | +34.3% |
| 3 years | -2.9% |
| 5 years | -71.4% |
| 10 years | n/a |
| Since Jan 15, 2021 | -81.1% |
| Compound annual growth, 5.7 years | -25.3% |
2146 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$9.54 on Jan 20, 2021
- All time low close
- HK$1.05 on Mar 27, 2026
- 52 week high
- HK$2.30 on Aug 25, 2026
- 52 week low
- HK$1.00 on Mar 27, 2026
- Deepest drawdown
- -89.0% from Jan 20, 2021 to Mar 27, 2026, not yet recovered
- Best single session
- +24.3% on May 26, 2026
- Worst single session
- -24.2% on Jul 11, 2022
- Volatility, 1 year annualised
- 64.7%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2024, +1%
- Worst calendar year
- 2022, -46%
2146 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 15, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.41 | HK$2.30 | HK$1.00 | HK$1.80 | +28.6% | 8.9M | 182 |
| 2025 | HK$1.79 | HK$1.79 | HK$1.05 | HK$1.40 | -21.8% | 20.7M | 246 |
| 2024 | HK$1.87 | HK$1.93 | HK$0.8900 | HK$1.79 | +0.6% | 18.2M | 246 |
| 2023 | HK$2.26 | HK$2.80 | HK$1.43 | HK$1.78 | -21.5% | 33.5M | 243 |
| 2022 | HK$4.24 | HK$4.75 | HK$1.16 | HK$2.27 | -45.9% | 69.8M | 246 |
| 2021 | HK$9.86 | HK$10.17 | HK$3.96 | HK$4.19 | n/a | 113.6M | 238 |
2146 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.80 | -10.2% |
| August 2026 | HK$2.01 | +0.3% |
| July 2026 | HK$2.00 | +34.2% |
| June 2026 | HK$1.49 | +6.4% |
| May 2026 | HK$1.40 | +26.1% |
| April 2026 | HK$1.11 | -4.3% |
| March 2026 | HK$1.16 | -8.7% |
| February 2026 | HK$1.27 | +1.6% |
| January 2026 | HK$1.25 | -10.7% |
| December 2025 | HK$1.40 | -6.7% |
| November 2025 | HK$1.50 | +10.3% |
| October 2025 | HK$1.36 | 0.0% |
About the 2146 data
Daily bars. 1,401 sessions from Jan 15, 2021 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2146/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
2146 share price history
