Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,102.44
-712.12(-1.83%)
Hang Seng
17,936.12
-5.66(-0.03%)
FTSE 100
8,148.91
+2.05(+0.03%)
Bitcoin USD
65,739.09
-745.62(-1.12%)
CMC Crypto 200
1,369.83
-18.33(-1.32%)

Roma (meta) Group Limited (8072.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.026

-0.001

(-3.70%)

At close: 09:41AM HKT

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.027	0.027	0.027	0.027	0.027	-
13 Jun 2024	0.027	0.027	0.027	0.027	0.027	-
12 Jun 2024	0.024	0.024	0.024	0.024	0.024	20,000
11 Jun 2024	0.027	0.027	0.027	0.027	0.027	-
07 Jun 2024	0.028	0.027	0.027	0.027	0.027	400,000
06 Jun 2024	0.025	0.026	0.025	0.026	0.026	2,680,000
05 Jun 2024	0.024	0.024	0.023	0.023	0.023	200,000
04 Jun 2024	0.024	0.024	0.024	0.024	0.024	320,000
03 Jun 2024	0.024	0.024	0.024	0.024	0.024	1,560,000
31 May 2024	0.026	0.027	0.026	0.026	0.026	3,600,000
30 May 2024	0.025	0.026	0.025	0.026	0.026	1,122,812
29 May 2024	0.024	0.024	0.024	0.024	0.024	-
28 May 2024	0.024	0.024	0.024	0.024	0.024	-
27 May 2024	0.024	0.026	0.024	0.026	0.026	100,000
24 May 2024	0.026	0.026	0.026	0.026	0.026	-
23 May 2024	0.025	0.026	0.025	0.026	0.026	400,296
22 May 2024	0.025	0.025	0.025	0.025	0.025	-
21 May 2024	0.024	0.024	0.024	0.025	0.025	30,000
20 May 2024	0.026	0.026	0.026	0.026	0.026	2,087,000
17 May 2024	0.023	0.025	0.022	0.025	0.025	2,065,000
16 May 2024	0.023	0.025	0.023	0.025	0.025	60,000
14 May 2024	0.024	0.024	0.024	0.024	0.024	460,000
13 May 2024	0.024	0.024	0.024	0.024	0.024	-
10 May 2024	0.024	0.024	0.024	0.024	0.024	-
09 May 2024	0.023	0.024	0.023	0.024	0.024	241,250
08 May 2024	0.023	0.025	0.022	0.025	0.025	3,160,000
07 May 2024	0.027	0.027	0.024	0.024	0.024	980,000
06 May 2024	0.024	0.024	0.024	0.024	0.024	-
03 May 2024	0.024	0.024	0.024	0.024	0.024	202,500
02 May 2024	0.024	0.025	0.023	0.025	0.025	5,020,250
30 Apr 2024	0.026	0.026	0.026	0.026	0.026	300,000
29 Apr 2024	0.026	0.028	0.027	0.028	0.028	780,000
26 Apr 2024	0.024	0.026	0.024	0.026	0.026	440,000
25 Apr 2024	0.024	0.024	0.024	0.024	0.024	-
24 Apr 2024	0.025	0.025	0.025	0.025	0.025	-
23 Apr 2024	0.025	0.025	0.025	0.025	0.025	-
22 Apr 2024	0.025	0.025	0.025	0.025	0.025	-
19 Apr 2024	0.025	0.025	0.025	0.025	0.025	20,000
18 Apr 2024	0.023	0.024	0.023	0.024	0.024	627,984
17 Apr 2024	0.023	0.023	0.023	0.023	0.023	360,156
16 Apr 2024	0.024	0.024	0.024	0.024	0.024	-
15 Apr 2024	0.025	0.025	0.025	0.025	0.025	-
12 Apr 2024	0.025	0.026	0.025	0.026	0.026	1,400,000
11 Apr 2024	0.026	0.026	0.026	0.026	0.026	1,140,937
10 Apr 2024	0.027	0.026	0.025	0.025	0.025	222,250
09 Apr 2024	0.027	0.027	0.027	0.027	0.027	-
08 Apr 2024	0.026	0.029	0.026	0.029	0.029	720,000
05 Apr 2024	0.027	0.027	0.027	0.027	0.027	-
03 Apr 2024	0.029	0.029	0.026	0.026	0.026	400,000
02 Apr 2024	0.026	0.026	0.026	0.026	0.026	-
28 Mar 2024	0.026	0.026	0.026	0.026	0.026	-
27 Mar 2024	0.028	0.028	0.026	0.026	0.026	2,340,000
26 Mar 2024	0.026	0.027	0.026	0.026	0.026	1,400,000
25 Mar 2024	0.028	0.028	0.028	0.028	0.028	-
22 Mar 2024	0.026	0.026	0.026	0.026	0.026	540,000
21 Mar 2024	0.026	0.027	0.026	0.026	0.026	2,260,000
20 Mar 2024	0.025	0.026	0.024	0.026	0.026	800,156
19 Mar 2024	0.028	0.028	0.028	0.028	0.028	60,000
18 Mar 2024	0.026	0.030	0.026	0.029	0.029	1,200,000
15 Mar 2024	0.027	0.027	0.024	0.025	0.025	8,420,000
14 Mar 2024	0.030	0.030	0.029	0.029	0.029	220,000
13 Mar 2024	0.029	0.030	0.029	0.030	0.030	1,580,000
12 Mar 2024	0.033	0.033	0.025	0.028	0.028	5,920,000
11 Mar 2024	0.029	0.033	0.029	0.033	0.033	100,000
08 Mar 2024	0.030	0.030	0.030	0.030	0.030	140,000
07 Mar 2024	0.033	0.033	0.033	0.033	0.033	-
06 Mar 2024	0.032	0.032	0.032	0.032	0.032	-
05 Mar 2024	0.031	0.031	0.031	0.031	0.031	-
04 Mar 2024	0.031	0.031	0.031	0.031	0.031	-
01 Mar 2024	0.031	0.032	0.031	0.032	0.032	1,000,000
29 Feb 2024	0.033	0.033	0.033	0.033	0.033	21,406
28 Feb 2024	0.031	0.031	0.031	0.031	0.031	-
27 Feb 2024	0.030	0.030	0.030	0.030	0.030	-
26 Feb 2024	0.031	0.031	0.030	0.030	0.030	40,000
23 Feb 2024	0.031	0.031	0.031	0.031	0.031	-
22 Feb 2024	0.031	0.031	0.031	0.031	0.031	-
21 Feb 2024	0.031	0.031	0.031	0.031	0.031	-
20 Feb 2024	0.029	0.033	0.029	0.033	0.033	440,000
19 Feb 2024	0.029	0.029	0.029	0.029	0.029	-
16 Feb 2024	0.031	0.031	0.031	0.031	0.031	200,000
15 Feb 2024	0.030	0.030	0.030	0.030	0.030	-
14 Feb 2024	0.030	0.030	0.030	0.030	0.030	-
09 Feb 2024	0.030	0.030	0.030	0.030	0.030	-
08 Feb 2024	0.031	0.031	0.030	0.030	0.030	280,000
07 Feb 2024	0.032	0.032	0.032	0.032	0.032	-
06 Feb 2024	0.032	0.032	0.032	0.032	0.032	-
05 Feb 2024	0.030	0.032	0.032	0.032	0.032	1,980,000
02 Feb 2024	0.033	0.033	0.033	0.033	0.033	-
01 Feb 2024	0.031	0.031	0.030	0.030	0.030	1,380,000
31 Jan 2024	0.031	0.031	0.030	0.031	0.031	1,220,000
30 Jan 2024	0.031	0.031	0.031	0.031	0.031	3,907,500
29 Jan 2024	0.032	0.032	0.032	0.032	0.032	901,250
26 Jan 2024	0.033	0.033	0.033	0.033	0.033	200,000
25 Jan 2024	0.036	0.037	0.033	0.033	0.033	1,240,000
24 Jan 2024	0.035	0.035	0.035	0.035	0.035	-
23 Jan 2024	0.032	0.038	0.032	0.035	0.035	680,000
22 Jan 2024	0.036	0.036	0.036	0.036	0.036	-
19 Jan 2024	0.035	0.035	0.035	0.035	0.035	-
18 Jan 2024	0.031	0.035	0.031	0.035	0.035	40,000
17 Jan 2024	0.034	0.034	0.034	0.034	0.034	60,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,102.44-712.12(-1.83%)

Hang Seng17,936.12-5.66(-0.03%)

FTSE 1008,148.91+2.05(+0.03%)

Bitcoin USD65,739.09-745.62(-1.12%)

CMC Crypto 2001,369.83-18.33(-1.32%)

Roma (meta) Group Limited (8072.HK)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,102.44
-712.12(-1.83%)

Hang Seng
17,936.12
-5.66(-0.03%)

FTSE 100
8,148.91
+2.05(+0.03%)

Bitcoin USD
65,739.09
-745.62(-1.12%)

CMC Crypto 200
1,369.83
-18.33(-1.32%)