Roma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.270	0.270	0.270	0.270	0.262	1,520,000
2022-03-01	0.270	0.275	0.270	0.275	0.267	1,523,750
2022-02-28	0.295	0.295	0.270	0.275	0.267	4,100,000
2022-02-25	0.295	0.295	0.290	0.295	0.287	2,920,000
2022-02-24	0.270	0.290	0.265	0.290	0.282	3,940,000
2022-02-23	0.275	0.275	0.270	0.275	0.267	1,700,000
2022-02-22	0.280	0.280	0.270	0.280	0.272	2,060,000
2022-02-21	0.275	0.280	0.265	0.280	0.272	2,630,000
2022-02-18	0.275	0.280	0.270	0.280	0.272	3,280,000
2022-02-17	0.280	0.280	0.280	0.280	0.272	1,120,000
2022-02-16	0.280	0.285	0.280	0.285	0.277	640,000
2022-02-15	0.280	0.285	0.270	0.285	0.277	1,020,000
2022-02-14	0.275	0.285	0.275	0.285	0.277	3,840,000
2022-02-11	0.280	0.290	0.280	0.280	0.272	2,560,781
2022-02-10	0.280	0.280	0.270	0.280	0.272	7,025,000
2022-02-09	0.275	0.280	0.270	0.280	0.272	2,426,250
2022-02-08	0.280	0.285	0.280	0.280	0.272	6,320,000
2022-02-07	0.275	0.280	0.270	0.280	0.272	2,260,000
2022-02-04	0.285	0.285	0.270	0.280	0.272	5,280,000
2022-01-31	0.285	0.290	0.285	0.290	0.282	40,000
2022-01-28	0.285	0.285	0.285	0.285	0.277	540,000
2022-01-27	0.300	0.300	0.285	0.290	0.282	860,000
2022-01-26	0.300	0.300	0.260	0.285	0.277	7,540,000
2022-01-25	0.355	0.355	0.310	0.325	0.316	4,561,250
2022-01-24	0.365	0.365	0.325	0.335	0.325	7,601,250
2022-01-21	0.370	0.375	0.350	0.370	0.359	2,100,000
2022-01-20	0.400	0.400	0.365	0.380	0.369	3,380,000
2022-01-19	0.410	0.410	0.375	0.385	0.374	4,120,000
2022-01-18	0.410	0.440	0.410	0.410	0.398	7,104,843
2022-01-17	0.400	0.410	0.390	0.410	0.398	4,690,000
2022-01-14	0.410	0.415	0.395	0.415	0.403	9,004,375
2022-01-13	0.385	0.420	0.385	0.420	0.408	6,930,000
2022-01-12	0.400	0.410	0.385	0.410	0.398	6,481,250
2022-01-11	0.385	0.400	0.370	0.400	0.389	12,865,000
2022-01-10	0.355	0.385	0.355	0.385	0.374	16,300,000
2022-01-07	0.370	0.385	0.350	0.380	0.369	8,520,000
2022-01-06	0.375	0.385	0.365	0.380	0.369	10,305,000
2022-01-05	0.325	0.370	0.325	0.370	0.359	7,860,000
2022-01-04	0.320	0.340	0.315	0.340	0.330	5,200,000
2022-01-03	0.330	0.350	0.310	0.335	0.325	25,688,593
2021-12-31	0.330	0.340	0.330	0.340	0.330	6,180,000
2021-12-30	0.340	0.340	0.320	0.335	0.325	27,680,000
2021-12-29	0.335	0.340	0.320	0.340	0.330	1,844,281
2021-12-28	0.330	0.345	0.310	0.340	0.330	2,180,531
2021-12-24	0.345	0.345	0.330	0.340	0.330	6,180,000
2021-12-23	0.335	0.340	0.320	0.340	0.330	4,460,000
2021-12-22	0.345	0.345	0.330	0.340	0.330	1,980,000
2021-12-21	0.335	0.355	0.315	0.355	0.345	7,180,000
2021-12-20	0.360	0.365	0.305	0.345	0.335	6,000,313
2021-12-17	0.395	0.395	0.345	0.370	0.359	4,540,000
2021-12-16	0.360	0.400	0.330	0.395	0.384	7,460,031
2021-12-15	0.370	0.370	0.340	0.365	0.355	2,540,000
2021-12-14	0.365	0.380	0.340	0.365	0.355	3,660,000
2021-12-13	0.385	0.390	0.350	0.375	0.364	6,820,312
2021-12-10	0.390	0.390	0.350	0.385	0.374	4,720,000
2021-12-09	0.390	0.390	0.360	0.385	0.374	8,380,000
2021-12-08	0.395	0.395	0.380	0.380	0.369	6,883,750
2021-12-07	0.390	0.395	0.360	0.395	0.384	8,381,328
2021-12-06	0.390	0.405	0.380	0.390	0.379	12,640,156
2021-12-03	0.395	0.400	0.380	0.400	0.389	9,364,961

← NewerPage 20 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.