Want to see HK:8072 full AI Analyst Report?
Roma (meta) Group Limited (8072) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.05% | 20,000 | 0.08 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 20,005 | 0.08 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.35% | 0 | 0.00 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.26 | 0.29 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 25 | 0.00 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 60,000 | 0.24 |
| Oct 08, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | -7.02% | 160,000 | 0.66 |
| Oct 05, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.56% | 40,000 | 0.16 |
| Oct 02, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | -14.08% | 260,000 | 0.91 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.30 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.29 | 0.36 | 0.29 | 0.36 | 0.36 | +18.33% | 241,000 | 0.85 |
| Sep 25, 2026 | 0.30 | 0.42 | 0.29 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.35 | 0.37 | 0.29 | 0.30 | 0.30 | -18.92% | 260,000 | 0.93 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -1.33% | 187 | 0.00 |
| Sep 22, 2026 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | +10.29% | 280,000 | 1.02 |
| Sep 21, 2026 | 0.34 | 0.38 | 0.31 | 0.34 | 0.34 | +0.00% | 97 | 0.00 |
| Sep 18, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.00% | 280,000 | 1.04 |
| Sep 17, 2026 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +3.03% | 280,000 | 1.05 |
| Sep 15, 2026 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | +4.76% | 860,000 | 3.40 |
| Sep 11, 2026 | 0.32 | 0.33 | 0.29 | 0.32 | 0.32 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | +8.62% | 280,000 | 1.13 |
| Sep 09, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | +0.00% | 247 | 0.00 |
| Sep 08, 2026 | 0.26 | 0.33 | 0.26 | 0.29 | 0.29 | -15.94% | 1,940,000 | 8.91 |
| Sep 07, 2026 | 0.35 | 0.35 | 0.28 | 0.35 | 0.35 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | -1.43% | 260,000 | 1.20 |
| Sep 03, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 460,000 | 1.45 |
| Sep 02, 2026 | 0.28 | 0.37 | 0.28 | 0.36 | 0.36 | +20.00% | 240,017 | 0.77 |
| Sep 01, 2026 | 0.30 | 0.37 | 0.27 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.27 | 0.35 | 0.27 | 0.30 | 0.30 | -7.69% | 3,240,000 | 12.35 |
| Aug 28, 2026 | 0.33 | 0.36 | 0.27 | 0.33 | 0.33 | +0.00% | 450 | 0.00 |
| Aug 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +1.56% | 120,012 | 0.46 |
| Aug 26, 2026 | 0.24 | 0.32 | 0.24 | 0.32 | 0.32 | -3.03% | 140,000 | 0.54 |
| Aug 25, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | +13.79% | 140,000 | 0.55 |
