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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.28	0.28	0.28	0.28	0.28	31,000
June 30, 2025	0.3	0.28	0.28	0.3	0.27	40,011
June 27, 2025	0.27	0.28	0.28	0.28	0.27	42,000
June 26, 2025	0.3	0.3	0.3	0.3	0.3	0
June 25, 2025	0.3	0.3	0.3	0.3	0.3	0
June 24, 2025	0.3	0.3	0.3	0.3	0.3	0
June 23, 2025	0.3	0.3	0.3	0.3	0.3	0
June 20, 2025	0.3	0.3	0.3	0.3	0.3	0
June 19, 2025	0.3	0.3	0.3	0.3	0.3	0
June 18, 2025	0.3	0.3	0.3	0.3	0.3	0
June 17, 2025	0.3	0.3	0.3	0.3	0.3	0
June 16, 2025	0.3	0.3	0.3	0.3	0.3	0
June 13, 2025	0.3	0.3	0.3	0.3	0.3	0

Roma Group Limited (8072.HK) HKSE