Roma (meta) Group Limited (HKG:8072)
Hong Kong · Delayed Price · Currency is HKD 0.3000
+0.0050 (1.69%)
Sep 16, 2025, 4:09 PM HKT
Roma (meta) Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 156 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 24,000 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 62 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,020,000 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,260,000 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 241,125 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 800,000 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 200,000 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 104,736 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 605,462 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 780,000 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 440,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 940,037 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,280,000 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,460,000 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -4.84% | 540,000 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 5,000 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 60,000 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.88% | 629,000 |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.62% | 20,000 |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100 |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 7, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 160,000 |
| Aug 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 42,000 |
| Jul 31, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.20% | 150,000 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -7.58% | 36,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 532 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 11.86% | 460,000 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 35,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 256 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 612 |
| Jul 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 240,463 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 169,000 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |