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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	0.29	0.31	0.31	0.31	0.29	80,025
September 23, 2025	0.29	0.29	0.29	0.3	0.29	340,000
September 22, 2025	0.3	0.3	0.3	0.3	0.3	1.02M
September 19, 2025	0.3	0.3	0.3	0.3	0.3	200,125
September 18, 2025	0.3	0.3	0.3	0.3	0.3	0
September 17, 2025	0.3	0.3	0.3	0.3	0.3	0
September 16, 2025	0.3	0.3	0.3	0.3	0.3	250
September 15, 2025	0.3	0.3	0.3	0.3	0.3	156
September 12, 2025	0.3	0.3	0.3	0.3	0.3	24,000
September 11, 2025	0.3	0.3	0.3	0.3	0.3	62
September 10, 2025	0.3	0.3	0.3	0.3	0.3	0
September 09, 2025	0.3	0.3	0.3	0.3	0.3	0
September 08, 2025	0.3	0.3	0.3	0.3	0.3	1.02M
September 05, 2025	0.3	0.3	0.3	0.3	0.3	3.26M
September 04, 2025	0.3	0.3	0.3	0.3	0.3	241,125
September 03, 2025	0.3	0.3	0.3	0.3	0.3	800,000
September 02, 2025	0.3	0.3	0.3	0.3	0.3	200,000
September 01, 2025	0.3	0.3	0.3	0.3	0.3	104,736
August 29, 2025	0.3	0.3	0.3	0.3	0.29	605,462
August 28, 2025	0.3	0.3	0.3	0.3	0.29	780,000
August 27, 2025	0.3	0.28	0.28	0.3	0.28	440,000
August 26, 2025	0.3	0.3	0.3	0.3	0.3	0
August 25, 2025	0.3	0.3	0.3	0.3	0.29	940,037
August 22, 2025	0.29	0.3	0.3	0.3	0.28	1.28M
August 21, 2025	0.29	0.3	0.3	0.3	0.28	1.46M
August 20, 2025	0.31	0.3	0.3	0.31	0.28	540,000
August 19, 2025	0.31	0.31	0.31	0.31	0.31	5,000
August 18, 2025	0.31	0.31	0.31	0.31	0.31	10
August 15, 2025	0.31	0.31	0.31	0.31	0.31	60,000
August 14, 2025	0.32	0.32	0.32	0.32	0.32	629,000
August 13, 2025	0.34	0.34	0.34	0.34	0.34	20,000
August 12, 2025	0.33	0.33	0.33	0.33	0.33	100
August 11, 2025	0.33	0.33	0.33	0.33	0.33	0
August 08, 2025	0.33	0.33	0.33	0.33	0.33	0
August 07, 2025	0.32	0.33	0.33	0.33	0.32	160,000
August 06, 2025	0.33	0.33	0.33	0.33	0.33	0
August 05, 2025	0.33	0.33	0.33	0.33	0.33	0
August 04, 2025	0.33	0.33	0.33	0.33	0.33	0
August 01, 2025	0.33	0.33	0.33	0.33	0.33	42,000
July 31, 2025	0.31	0.33	0.33	0.33	0.31	150,000
July 30, 2025	0.3	0.31	0.31	0.31	0.3	36,000
July 29, 2025	0.33	0.33	0.33	0.33	0.33	532
July 28, 2025	0.32	0.33	0.33	0.33	0.32	460,000
July 25, 2025	0.3	0.3	0.3	0.3	0.3	0
July 24, 2025	0.3	0.3	0.3	0.3	0.3	35,000
July 23, 2025	0.3	0.3	0.3	0.3	0.3	0
July 22, 2025	0.3	0.3	0.3	0.3	0.3	256
July 21, 2025	0.3	0.3	0.3	0.3	0.3	0
July 18, 2025	0.3	0.3	0.3	0.3	0.3	612
July 17, 2025	0.28	0.3	0.3	0.3	0.28	240,463
July 16, 2025	0.28	0.28	0.28	0.28	0.28	169,000
July 15, 2025	0.28	0.28	0.28	0.28	0.28	0
July 14, 2025	0.28	0.28	0.28	0.28	0.28	0
July 11, 2025	0.28	0.28	0.28	0.28	0.28	25
July 10, 2025	0.28	0.28	0.28	0.28	0.28	0
July 09, 2025	0.28	0.28	0.28	0.28	0.28	0
July 08, 2025	0.28	0.28	0.28	0.28	0.28	0
July 07, 2025	0.28	0.28	0.28	0.28	0.28	44,000
July 04, 2025	0.29	0.29	0.29	0.29	0.29	0
July 03, 2025	0.28	0.29	0.29	0.29	0.28	371,025

Roma Group Limited (8072.HK) HKSE