Roma Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.470	0.470	0.430	0.465	0.465	4,560,000
2026-04-29	0.470	0.475	0.420	0.470	0.470	1,015
2026-04-28	0.470	0.470	0.470	0.470	0.470	25,000
2026-04-27	0.470	0.470	0.470	0.470	0.470	24,125
2026-04-24	0.405	0.470	0.405	0.470	0.470	1,000,000
2026-04-23	0.400	0.410	0.400	0.410	0.410	61,750
2026-04-22	0.400	0.400	0.400	0.400	0.400	61,750
2026-04-21	0.410	0.410	0.400	0.400	0.400	1,640,000
2026-04-20	0.400	0.410	0.400	0.410	0.410	1,675,562
2026-04-17	0.420	0.420	0.415	0.415	0.415	62,000
2026-04-16	0.410	0.450	0.410	0.450	0.450	160,000
2026-04-15	0.410	0.450	0.395	0.450	0.450	760,000
2026-04-14	0.430	0.430	0.430	0.430	0.430	0
2026-04-13	0.430	0.430	0.430	0.430	0.430	0
2026-04-10	0.415	0.430	0.415	0.430	0.430	100,000
2026-04-09	0.410	0.410	0.390	0.390	0.390	220,000
2026-04-08	0.465	0.465	0.420	0.420	0.420	660,000
2026-04-02	0.470	0.475	0.450	0.470	0.470	750
2026-04-01	0.475	0.475	0.435	0.470	0.470	4,160,047
2026-03-31	0.485	0.485	0.450	0.475	0.475	4,840,000
2026-03-30	0.480	0.480	0.480	0.480	0.480	0
2026-03-27	0.480	0.480	0.480	0.480	0.480	0
2026-03-26	0.480	0.480	0.480	0.480	0.480	0
2026-03-25	0.480	0.480	0.480	0.480	0.480	832,000
2026-03-24	0.470	0.470	0.470	0.470	0.470	125
2026-03-23	0.470	0.470	0.470	0.470	0.470	0
2026-03-20	0.470	0.470	0.470	0.470	0.470	0
2026-03-19	0.510	0.510	0.470	0.470	0.470	380,062
2026-03-18	0.510	0.510	0.510	0.510	0.510	0
2026-03-17	0.510	0.510	0.510	0.510	0.510	0
2026-03-16	0.510	0.510	0.510	0.510	0.510	0
2026-03-13	0.495	0.510	0.495	0.510	0.510	2,120,000
2026-03-12	0.485	0.485	0.485	0.485	0.485	0
2026-03-11	0.485	0.485	0.485	0.485	0.485	0
2026-03-10	0.485	0.485	0.485	0.485	0.485	0
2026-03-09	0.485	0.485	0.485	0.485	0.485	0
2026-03-06	0.510	0.510	0.450	0.485	0.485	1,640,000
2026-03-05	0.510	0.510	0.510	0.510	0.510	0
2026-03-04	0.510	0.510	0.510	0.510	0.510	0
2026-03-03	0.510	0.510	0.510	0.510	0.510	1,000
2026-03-02	0.450	0.510	0.450	0.510	0.510	2,640,000
2026-02-27	0.540	0.550	0.480	0.490	0.490	1,645,900
2026-02-26	0.520	0.520	0.480	0.520	0.520	3,020,001
2026-02-25	0.520	0.530	0.450	0.520	0.520	750
2026-02-24	0.520	0.520	0.520	0.520	0.520	20,000
2026-02-23	0.455	0.510	0.455	0.510	0.510	1,567,050
2026-02-20	0.455	0.455	0.455	0.455	0.455	80,000
2026-02-16	0.450	0.465	0.420	0.465	0.465	540,000
2026-02-13	0.480	0.480	0.435	0.480	0.480	15,000
2026-02-12	0.480	0.480	0.425	0.480	0.480	225
2026-02-11	0.480	0.485	0.430	0.480	0.480	12
2026-02-10	0.455	0.480	0.425	0.480	0.480	260,000
2026-02-09	0.455	0.475	0.410	0.455	0.455	125
2026-02-06	0.445	0.455	0.445	0.455	0.455	360,000
2026-02-05	0.445	0.455	0.445	0.455	0.455	360,000
2026-02-04	0.450	0.450	0.435	0.450	0.450	37
2026-02-03	0.445	0.450	0.430	0.450	0.450	1,360,000
2026-02-02	0.455	0.480	0.455	0.475	0.475	3,020,000
2026-01-30	0.445	0.485	0.445	0.480	0.480	4,200,000
2026-01-29	0.420	0.440	0.415	0.440	0.440	851,000

← NewerPage 3 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.