Roma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.350	0.350	0.350	0.350	0.350	20,000
2026-07-28	0.340	0.340	0.340	0.340	0.340	0
2026-07-27	0.340	0.340	0.340	0.340	0.340	0
2026-07-24	0.340	0.340	0.340	0.340	0.340	0
2026-07-23	0.340	0.340	0.340	0.340	0.340	125
2026-07-22	0.340	0.350	0.340	0.340	0.340	125
2026-07-21	0.340	0.375	0.340	0.340	0.340	2,000
2026-07-20	0.340	0.340	0.340	0.340	0.340	0
2026-07-17	0.340	0.340	0.340	0.340	0.340	6
2026-07-16	0.340	0.340	0.340	0.340	0.340	6
2026-07-15	0.340	0.340	0.340	0.340	0.340	6
2026-07-14	0.340	0.340	0.340	0.340	0.340	6
2026-07-13	0.340	0.375	0.092	0.340	0.340	6
2026-07-10	0.340	0.340	0.340	0.340	0.340	0
2026-07-09	0.340	0.340	0.340	0.340	0.340	0
2026-07-08	0.340	0.340	0.340	0.340	0.340	60,000
2026-07-07	0.340	0.340	0.340	0.340	0.340	1,700,000
2026-07-06	0.345	0.345	0.345	0.345	0.345	0
2026-07-03	0.345	0.345	0.345	0.345	0.345	1,280,062
2026-07-02	0.355	0.355	0.355	0.355	0.355	0
2026-06-30	0.355	0.355	0.355	0.355	0.355	0
2026-06-29	0.355	0.355	0.355	0.355	0.355	0
2026-06-26	0.355	0.355	0.355	0.355	0.355	0
2026-06-25	0.355	0.355	0.355	0.355	0.355	0
2026-06-24	0.355	0.395	0.188	0.355	0.355	375
2026-06-23	0.355	0.355	0.355	0.355	0.355	42,000
2026-06-22	0.355	0.355	0.355	0.355	0.355	40,000
2026-06-18	0.385	0.385	0.385	0.385	0.385	0
2026-06-17	0.385	0.385	0.385	0.385	0.385	0
2026-06-16	0.385	0.385	0.385	0.385	0.385	0
2026-06-15	0.385	0.385	0.385	0.385	0.385	0
2026-06-12	0.385	0.445	0.355	0.385	0.385	62
2026-06-11	0.385	0.385	0.385	0.385	0.385	0
2026-06-10	0.415	0.415	0.385	0.385	0.385	160,000
2026-06-09	0.415	0.415	0.415	0.415	0.415	0
2026-06-08	0.415	0.415	0.415	0.415	0.415	6,840,000
2026-06-05	0.445	0.445	0.445	0.445	0.445	3,125
2026-06-04	0.445	0.445	0.445	0.445	0.445	0
2026-06-03	0.445	0.445	0.445	0.445	0.445	0
2026-06-02	0.445	0.445	0.445	0.445	0.445	4,000
2026-06-01	0.445	0.445	0.445	0.445	0.445	4,000
2026-05-29	0.445	0.445	0.445	0.445	0.445	0
2026-05-28	0.445	0.445	0.445	0.445	0.445	0
2026-05-27	0.445	0.445	0.445	0.445	0.445	0
2026-05-26	0.445	0.445	0.445	0.445	0.445	0
2026-05-22	0.445	0.445	0.445	0.445	0.445	0
2026-05-21	0.445	0.470	0.420	0.445	0.445	4,000
2026-05-20	0.445	0.445	0.445	0.445	0.445	0
2026-05-19	0.445	0.445	0.445	0.445	0.445	800,000
2026-05-18	0.445	0.445	0.445	0.445	0.445	0
2026-05-15	0.445	0.470	0.420	0.445	0.445	19
2026-05-14	0.445	0.445	0.445	0.445	0.445	0
2026-05-13	0.445	0.445	0.445	0.445	0.445	20,000
2026-05-12	0.445	0.445	0.445	0.445	0.445	0
2026-05-11	0.445	0.445	0.445	0.445	0.445	25,000
2026-05-08	0.445	0.445	0.445	0.445	0.445	4,523
2026-05-07	0.470	0.470	0.445	0.445	0.445	40,000
2026-05-06	0.430	0.455	0.430	0.455	0.455	7,660,000
2026-05-05	0.470	0.470	0.470	0.470	0.470	0
2026-05-04	0.470	0.470	0.445	0.470	0.470	3,340,000

← NewerPage 2 of 3 · 125 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.