Roma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.030	0.030	0.030	0.030	0.029	0
2024-02-14	0.030	0.030	0.030	0.030	0.029	0
2024-02-09	0.030	0.030	0.030	0.030	0.029	0
2024-02-08	0.031	0.031	0.030	0.030	0.029	280,000
2024-02-07	0.032	0.032	0.032	0.032	0.031	0
2024-02-06	0.032	0.032	0.032	0.032	0.031	0
2024-02-05	0.032	0.032	0.032	0.032	0.031	1,980,000
2024-02-02	0.033	0.035	0.033	0.033	0.032	40,062
2024-02-01	0.031	0.031	0.030	0.030	0.029	1,380,000
2024-01-31	0.031	0.031	0.030	0.031	0.030	1,220,000
2024-01-30	0.031	0.031	0.031	0.031	0.030	3,907,500
2024-01-29	0.032	0.032	0.032	0.032	0.031	901,250
2024-01-26	0.033	0.033	0.033	0.033	0.032	200,000
2024-01-25	0.036	0.037	0.033	0.033	0.032	1,240,000
2024-01-24	0.035	0.035	0.035	0.035	0.034	0
2024-01-23	0.032	0.038	0.032	0.035	0.034	680,000
2024-01-22	0.036	0.036	0.036	0.036	0.035	20,000
2024-01-19	0.035	0.035	0.035	0.035	0.034	0
2024-01-18	0.031	0.035	0.031	0.035	0.034	40,000
2024-01-17	0.034	0.034	0.034	0.034	0.033	60,000
2024-01-16	0.035	0.035	0.034	0.034	0.033	280,000
2024-01-15	0.035	0.035	0.035	0.035	0.034	660,000
2024-01-12	0.036	0.036	0.035	0.035	0.034	420,000
2024-01-11	0.037	0.037	0.037	0.037	0.036	120,000
2024-01-10	0.037	0.037	0.036	0.037	0.036	2,920,000
2024-01-09	0.040	0.041	0.037	0.037	0.036	1,340,000
2024-01-08	0.037	0.041	0.037	0.040	0.039	2,040,000
2024-01-05	0.037	0.038	0.035	0.036	0.035	2,140,000
2024-01-04	0.036	0.040	0.035	0.040	0.039	2,240,000
2024-01-03	0.038	0.040	0.036	0.036	0.035	1,440,000
2024-01-02	0.039	0.039	0.037	0.037	0.036	580,000
2023-12-29	0.039	0.039	0.038	0.038	0.037	1,720,000
2023-12-28	0.038	0.039	0.038	0.039	0.038	1,200,000
2023-12-27	0.039	0.040	0.037	0.037	0.036	780,000
2023-12-22	0.038	0.039	0.038	0.038	0.037	640,000
2023-12-21	0.034	0.038	0.034	0.037	0.036	920,000
2023-12-20	0.035	0.035	0.034	0.035	0.034	2,680,000
2023-12-19	0.040	0.040	0.034	0.034	0.033	3,740,000
2023-12-18	0.041	0.041	0.040	0.040	0.039	940,000
2023-12-15	0.040	0.040	0.039	0.040	0.039	540,000
2023-12-14	0.040	0.042	0.040	0.041	0.040	200,000
2023-12-13	0.039	0.040	0.039	0.040	0.039	1,060,000
2023-12-12	0.039	0.039	0.039	0.039	0.038	0
2023-12-11	0.039	0.039	0.039	0.039	0.038	200,000
2023-12-08	0.040	0.040	0.040	0.040	0.039	180,000
2023-12-07	0.040	0.040	0.040	0.040	0.039	820,000
2023-12-06	0.038	0.040	0.038	0.040	0.039	560,000
2023-12-05	0.039	0.039	0.038	0.038	0.037	60,000
2023-12-04	0.040	0.040	0.040	0.040	0.039	0
2023-12-01	0.040	0.040	0.040	0.040	0.039	0
2023-11-30	0.040	0.040	0.040	0.040	0.039	0
2023-11-29	0.039	0.040	0.039	0.040	0.039	1,380,000
2023-11-28	0.044	0.044	0.044	0.044	0.043	0
2023-11-27	0.044	0.044	0.044	0.044	0.043	0
2023-11-24	0.044	0.044	0.044	0.044	0.043	20,000
2023-11-23	0.043	0.043	0.043	0.043	0.042	1,000
2023-11-22	0.041	0.041	0.041	0.041	0.040	0
2023-11-21	0.039	0.041	0.038	0.041	0.040	1,820,000
2023-11-20	0.041	0.041	0.038	0.038	0.037	720,000
2023-11-17	0.043	0.043	0.040	0.041	0.040	132,000

← NewerPage 12 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.