Roma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.023	0.025	0.023	0.025	0.024	60,000
2024-05-14	0.024	0.024	0.024	0.024	0.023	460,000
2024-05-13	0.024	0.024	0.024	0.024	0.023	20,000
2024-05-10	0.024	0.024	0.024	0.024	0.023	0
2024-05-09	0.023	0.024	0.023	0.024	0.023	241,250
2024-05-08	0.023	0.025	0.022	0.025	0.024	3,160,000
2024-05-07	0.027	0.027	0.024	0.024	0.023	980,000
2024-05-06	0.024	0.024	0.024	0.024	0.023	160,000
2024-05-03	0.024	0.024	0.024	0.024	0.023	202,500
2024-05-02	0.024	0.025	0.023	0.025	0.024	5,020,250
2024-04-30	0.026	0.026	0.026	0.026	0.025	300,000
2024-04-29	0.027	0.028	0.027	0.028	0.027	780,000
2024-04-26	0.024	0.026	0.024	0.026	0.025	440,000
2024-04-25	0.024	0.024	0.024	0.024	0.023	20,000
2024-04-24	0.025	0.025	0.025	0.025	0.024	0
2024-04-23	0.025	0.025	0.025	0.025	0.024	0
2024-04-22	0.025	0.025	0.025	0.025	0.024	0
2024-04-19	0.025	0.025	0.025	0.025	0.024	20,000
2024-04-18	0.023	0.024	0.023	0.024	0.023	627,984
2024-04-17	0.023	0.023	0.023	0.023	0.022	360,156
2024-04-16	0.024	0.024	0.024	0.024	0.023	60,750
2024-04-15	0.027	0.027	0.024	0.025	0.024	740,000
2024-04-12	0.025	0.026	0.025	0.026	0.025	1,400,000
2024-04-11	0.026	0.026	0.026	0.026	0.025	1,140,937
2024-04-10	0.026	0.026	0.025	0.025	0.024	222,250
2024-04-09	0.029	0.029	0.027	0.027	0.026	2,040,000
2024-04-08	0.026	0.029	0.026	0.029	0.028	720,000
2024-04-05	0.027	0.027	0.027	0.027	0.026	700,000
2024-04-03	0.029	0.029	0.026	0.026	0.025	400,000
2024-04-02	0.026	0.026	0.026	0.026	0.025	500
2024-03-28	0.026	0.026	0.026	0.026	0.025	0
2024-03-27	0.028	0.028	0.026	0.026	0.025	2,340,000
2024-03-26	0.026	0.027	0.026	0.026	0.025	1,400,000
2024-03-25	0.024	0.030	0.024	0.028	0.027	1,640,000
2024-03-22	0.026	0.026	0.026	0.026	0.025	540,000
2024-03-21	0.026	0.027	0.026	0.026	0.025	2,260,000
2024-03-20	0.025	0.026	0.024	0.026	0.025	800,156
2024-03-19	0.028	0.028	0.028	0.028	0.027	60,000
2024-03-18	0.026	0.030	0.026	0.029	0.028	1,200,000
2024-03-15	0.027	0.027	0.024	0.025	0.024	8,420,000
2024-03-14	0.030	0.030	0.029	0.029	0.028	220,000
2024-03-13	0.029	0.030	0.029	0.030	0.029	1,580,000
2024-03-12	0.033	0.033	0.025	0.028	0.027	5,920,000
2024-03-11	0.029	0.033	0.029	0.033	0.032	100,000
2024-03-08	0.030	0.030	0.030	0.030	0.029	140,000
2024-03-07	0.033	0.033	0.033	0.033	0.032	360,000
2024-03-06	0.032	0.032	0.032	0.032	0.031	40,000
2024-03-05	0.031	0.031	0.031	0.031	0.030	20,000
2024-03-04	0.031	0.031	0.031	0.031	0.030	40,000
2024-03-01	0.031	0.032	0.031	0.032	0.031	1,000,000
2024-02-29	0.033	0.033	0.033	0.033	0.032	21,406
2024-02-28	0.031	0.031	0.031	0.031	0.030	0
2024-02-27	0.030	0.030	0.030	0.030	0.029	0
2024-02-26	0.031	0.031	0.030	0.030	0.029	40,000
2024-02-23	0.031	0.031	0.031	0.031	0.030	20,000
2024-02-22	0.031	0.031	0.031	0.031	0.030	0
2024-02-21	0.031	0.031	0.031	0.031	0.030	30,000
2024-02-20	0.029	0.033	0.029	0.033	0.032	440,000
2024-02-19	0.031	0.031	0.029	0.029	0.028	100,000
2024-02-16	0.031	0.031	0.031	0.031	0.030	200,000

← NewerPage 11 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.