Roma Group Limited - 8072.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.46	0.46	0.46	0.46	80,000
February 16, 2026	0.45	0.47	0.47	0.47	0.42	560,000
February 13, 2026	0.48	0.48	0.48	0.48	0.48	15,000
February 12, 2026	0.48	0.48	0.48	0.48	0.48	225
February 11, 2026	0.48	0.48	0.48	0.48	0.48	0
February 10, 2026	0.46	0.48	0.48	0.48	0.43	280,000
February 09, 2026	0.46	0.46	0.46	0.46	0.46	0
February 06, 2026	0.46	0.46	0.46	0.46	0.46	0
February 05, 2026	0.45	0.46	0.46	0.46	0.45	360,000
February 04, 2026	0.45	0.45	0.45	0.45	0.45	37
February 03, 2026	0.45	0.45	0.45	0.45	0.43	1.36M
February 02, 2026	0.46	0.48	0.48	0.48	0.46	3.02M
January 30, 2026	0.45	0.48	0.48	0.49	0.45	4.2M
January 29, 2026	0.42	0.44	0.44	0.44	0.42	851,000
January 28, 2026	0.45	0.45	0.45	0.45	0.45	160,062
January 27, 2026	0.46	0.45	0.45	0.46	0.45	240,000
January 26, 2026	0.45	0.45	0.45	0.45	0.45	0
January 23, 2026	0.45	0.45	0.45	0.45	0.45	60,000
January 22, 2026	0.47	0.45	0.45	0.47	0.37	1.6M
January 21, 2026	0.53	0.47	0.47	0.53	0.47	340,000
January 20, 2026	0.44	0.52	0.52	0.55	0.44	3.38M
January 19, 2026	0.44	0.44	0.44	0.44	0.44	440,000
January 16, 2026	0.43	0.44	0.44	0.44	0.43	600,023
January 15, 2026	0.41	0.43	0.43	0.43	0.41	440,050
January 14, 2026	0.43	0.43	0.43	0.43	0.41	480,000
January 13, 2026	0.38	0.42	0.42	0.42	0.38	1.21M
January 12, 2026	0.39	0.39	0.39	0.39	0.39	312,000
January 09, 2026	0.38	0.38	0.38	0.38	0.38	200,000
January 08, 2026	0.37	0.38	0.38	0.38	0.37	600,000
January 07, 2026	0.36	0.36	0.36	0.36	0.36	500,000
January 06, 2026	0.32	0.36	0.36	0.36	0.32	180,224
January 05, 2026	0.32	0.32	0.32	0.32	0.32	720,062
January 02, 2026	0.32	0.31	0.31	0.32	0.3	4.52M
December 31, 2025	0.32	0.32	0.32	0.32	0.32	0
December 30, 2025	0.32	0.32	0.32	0.32	0.32	5.27M
December 29, 2025	0.3	0.3	0.3	0.3	0.3	0
December 24, 2025	0.3	0.3	0.3	0.3	0.3	0
December 23, 2025	0.3	0.3	0.3	0.3	0.3	126,000
December 22, 2025	0.31	0.31	0.31	0.31	0.31	0
December 19, 2025	0.31	0.31	0.31	0.31	0.31	0
December 18, 2025	0.31	0.31	0.31	0.31	0.31	0
December 17, 2025	0.3	0.31	0.31	0.31	0.29	1.2M
December 16, 2025	0.32	0.32	0.32	0.32	0.32	0
December 15, 2025	0.32	0.32	0.32	0.32	0.32	0
December 12, 2025	0.32	0.32	0.32	0.32	0.32	0
December 11, 2025	0.32	0.32	0.32	0.32	0.32	180,000
December 10, 2025	0.32	0.32	0.32	0.32	0.32	220,000
December 09, 2025	0.32	0.32	0.32	0.32	0.32	0
December 08, 2025	0.32	0.32	0.32	0.32	0.32	500
December 05, 2025	0.32	0.32	0.32	0.32	0.32	0
December 04, 2025	0.32	0.32	0.32	0.32	0.32	180,000
December 03, 2025	0.36	0.36	0.36	0.36	0.36	359,413
December 02, 2025	0.36	0.36	0.36	0.36	0.36	0
December 01, 2025	0.36	0.36	0.36	0.36	0.35	6.65M
November 28, 2025	0.34	0.34	0.34	0.34	0.34	0
November 27, 2025	0.34	0.34	0.34	0.34	0.3	4.89M
November 26, 2025	0.34	0.34	0.34	0.34	0.34	0
November 25, 2025	0.34	0.34	0.34	0.34	0.34	20,000
November 24, 2025	0.33	0.33	0.33	0.33	0.33	0
November 21, 2025	0.33	0.33	0.33	0.33	0.33	0

Roma Group Limited (8072.HK) HKSE