Roma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.400	0.400	0.380	0.400	0.389	6,940,000
2021-12-01	0.395	0.400	0.365	0.395	0.384	25,384,500
2021-11-30	0.390	0.405	0.380	0.400	0.389	20,720,156
2021-11-29	0.430	0.440	0.385	0.410	0.398	8,862,250
2021-11-26	0.455	0.455	0.410	0.430	0.418	8,330,000
2021-11-25	0.530	0.540	0.415	0.430	0.418	7,600,000
2021-11-24	0.470	0.550	0.440	0.475	0.461	8,960,875
2021-11-23	0.405	0.470	0.390	0.470	0.456	6,220,000
2021-11-22	0.390	0.395	0.380	0.395	0.384	7,600,000
2021-11-19	0.400	0.400	0.385	0.400	0.389	4,980,512
2021-11-18	0.405	0.425	0.390	0.410	0.398	9,126,250
2021-11-17	0.430	0.435	0.415	0.425	0.413	11,457,500
2021-11-16	0.450	0.455	0.405	0.435	0.423	6,720,000
2021-11-15	0.460	0.460	0.425	0.435	0.423	9,282,750
2021-11-12	0.470	0.470	0.430	0.450	0.437	3,830,000
2021-11-11	0.455	0.470	0.450	0.465	0.452	4,900,469
2021-11-10	0.455	0.475	0.455	0.460	0.447	4,260,000
2021-11-09	0.460	0.475	0.445	0.460	0.447	6,060,000
2021-11-08	0.470	0.480	0.435	0.465	0.452	6,200,156
2021-11-05	0.470	0.480	0.455	0.470	0.456	6,758,625
2021-11-04	0.480	0.490	0.475	0.475	0.461	4,183,125
2021-11-03	0.460	0.490	0.450	0.490	0.476	9,763,215
2021-11-02	0.495	0.495	0.455	0.475	0.461	1,343,250
2021-11-01	0.495	0.520	0.445	0.485	0.471	5,900,000
2021-10-29	0.475	0.495	0.470	0.485	0.471	3,888,031
2021-10-28	0.490	0.500	0.460	0.485	0.471	2,545,000
2021-10-27	0.480	0.540	0.480	0.500	0.486	6,389,141
2021-10-26	0.480	0.520	0.460	0.495	0.481	5,525,500
2021-10-25	0.390	0.475	0.390	0.475	0.461	2,373,750
2021-10-22	0.380	0.410	0.380	0.405	0.393	2,306,875
2021-10-21	0.380	0.400	0.370	0.390	0.379	1,621,093
2021-10-20	0.340	0.410	0.325	0.390	0.379	4,835,750
2021-10-19	0.295	0.375	0.295	0.355	0.345	3,791,000
2021-10-18	0.300	0.320	0.295	0.300	0.291	565,000

← NewerPage 21 of 21 · 1,234 trading days

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.