Roma Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.010	0.010	0.010	0.010	0.010	3,920,000
2024-08-09	0.010	0.010	0.010	0.010	0.010	1,060,000
2024-08-08	0.010	0.010	0.010	0.010	0.010	2,100,000
2024-08-07	0.010	0.010	0.010	0.010	0.010	3,400,000
2024-08-06	0.010	0.010	0.010	0.010	0.010	3,800,000
2024-08-05	0.010	0.010	0.010	0.010	0.010	8,140,000
2024-08-02	0.012	0.012	0.010	0.011	0.011	1,700,000
2024-08-01	0.011	0.012	0.011	0.012	0.012	1,360,000
2024-07-31	0.012	0.012	0.012	0.012	0.012	360,000
2024-07-30	0.012	0.014	0.011	0.014	0.014	1,740,000
2024-07-29	0.011	0.012	0.011	0.012	0.012	540,000
2024-07-26	0.012	0.012	0.012	0.012	0.012	0
2024-07-25	0.012	0.012	0.012	0.012	0.012	200,000
2024-07-24	0.012	0.012	0.011	0.012	0.012	4,640,625
2024-07-23	0.012	0.012	0.011	0.012	0.012	9,380,000
2024-07-22	0.013	0.013	0.013	0.013	0.013	0
2024-07-19	0.013	0.013	0.013	0.013	0.013	0
2024-07-18	0.013	0.013	0.013	0.013	0.013	0
2024-07-17	0.013	0.013	0.013	0.013	0.013	0
2024-07-16	0.013	0.013	0.013	0.013	0.013	0
2024-07-15	0.013	0.013	0.013	0.013	0.013	22,500
2024-07-12	0.013	0.013	0.013	0.013	0.013	0
2024-07-11	0.013	0.016	0.013	0.013	0.013	2,740,000
2024-07-10	0.014	0.016	0.013	0.013	0.013	7,940,000
2024-07-09	0.013	0.015	0.012	0.012	0.012	6,680,000
2024-07-08	0.019	0.019	0.015	0.015	0.015	2,800,000
2024-07-05	0.016	0.019	0.015	0.019	0.019	840,000
2024-07-04	0.023	0.023	0.017	0.017	0.017	9,260,000
2024-07-03	0.021	0.022	0.020	0.022	0.021	340,750
2024-07-02	0.022	0.022	0.022	0.022	0.021	0
2024-06-28	0.024	0.024	0.021	0.022	0.021	1,100,781
2024-06-27	0.024	0.024	0.024	0.024	0.023	2,320,000
2024-06-26	0.024	0.025	0.024	0.025	0.024	280,000
2024-06-25	0.024	0.026	0.023	0.026	0.025	5,260,000
2024-06-24	0.026	0.026	0.026	0.026	0.025	1,563,500
2024-06-21	0.029	0.029	0.029	0.029	0.028	20,000
2024-06-20	0.027	0.031	0.026	0.027	0.026	2,900,000
2024-06-19	0.025	0.027	0.025	0.027	0.026	14,520,000
2024-06-18	0.024	0.025	0.023	0.025	0.024	520,156
2024-06-17	0.026	0.026	0.026	0.026	0.025	0
2024-06-14	0.027	0.027	0.027	0.027	0.026	20,000
2024-06-13	0.027	0.027	0.027	0.027	0.026	300,000
2024-06-12	0.024	0.024	0.024	0.024	0.023	20,000
2024-06-11	0.027	0.027	0.027	0.027	0.026	0
2024-06-07	0.027	0.027	0.027	0.027	0.026	400,000
2024-06-06	0.025	0.026	0.025	0.026	0.025	2,680,000
2024-06-05	0.024	0.024	0.023	0.023	0.022	200,000
2024-06-04	0.024	0.024	0.024	0.024	0.023	320,000
2024-06-03	0.024	0.024	0.024	0.024	0.023	1,560,000
2024-05-31	0.026	0.027	0.026	0.026	0.025	3,600,000
2024-05-30	0.025	0.026	0.025	0.026	0.025	1,122,812
2024-05-29	0.024	0.024	0.024	0.024	0.023	0
2024-05-28	0.028	0.028	0.024	0.024	0.023	780,000
2024-05-27	0.024	0.026	0.024	0.026	0.025	100,000
2024-05-24	0.026	0.026	0.026	0.026	0.025	0
2024-05-23	0.025	0.026	0.025	0.026	0.025	400,296
2024-05-22	0.025	0.025	0.025	0.025	0.024	1,000
2024-05-21	0.024	0.025	0.024	0.025	0.024	30,000
2024-05-20	0.026	0.026	0.026	0.026	0.025	2,087,000
2024-05-17	0.023	0.025	0.022	0.025	0.024	2,065,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.