NASDAQ : ROMA
Roma Green Finance Limited — Price history
Industrials · Consulting Services · Hong Kong
Last price 6.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 383.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Roma Green Finance Limited (ROMA) closed at 6.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.65 | 6.65 | 6.32 | 6.54 | 9,019 | +1.71% |
| 2026-10-30 | 6.87 | 6.87 | 6.22 | 6.43 | 6,303 | -2.87% |
| 2026-10-29 | 7 | 7 | 6.2 | 6.62 | 32,286 | -5.43% |
| 2026-10-28 | 4.99 | 7.65 | 4.65 | 7 | 671,786 | +49.25% |
| 2026-10-27 | 4.601 | 5.08 | 4.601 | 4.69 | 4,495 | +3.30% |
| 2026-10-26 | 5.52 | 5.81 | 4.54 | 4.54 | 7,462 | -24.33% |
| 2026-10-23 | 6.44 | 6.44 | 5.28 | 6 | 4,323 | -12.07% |
| 2026-10-22 | 7.43 | 7.43 | 6.77 | 6.824 | 2,119 | -7.79% |
| 2026-10-21 | 7.4 | 7.4 | 7.06 | 7.4 | 2,338 | -0.39% |
| 2026-10-19 | 7.9 | 8.31 | 7.23 | 7.429 | 5,586 | -10.93% |
| 2026-10-15 | 8.03 | 8.34 | 8.03 | 8.34 | 709 | -0.36% |
| 2026-10-14 | 8.37 | 8.37 | 8.37 | 8.37 | 343 | -1.06% |
| 2026-10-13 | 8.36 | 8.54 | 8.36 | 8.46 | 1,390 | -3.20% |
| 2026-10-06 | 8.999 | 8.999 | 7.895 | 8.74 | 2,893 | -0.68% |
| 2026-10-05 | 8.8 | 8.8 | 8.49 | 8.8 | 1,194 | +2.33% |
| 2026-10-02 | 8.6 | 8.82 | 8.38 | 8.6 | 5,928 | -1.15% |
| 2026-10-01 | 8.5 | 9.19 | 7.8 | 8.7 | 7,400 | +1.16% |
| 2026-09-30 | 8.84 | 9.19 | 8.6 | 8.6 | 6,031 | -4.76% |
| 2026-09-29 | 8.88 | 9.17 | 8.88 | 9.03 | 1,585 | +5.99% |
| 2026-09-28 | 8.37 | 8.52 | 8.37 | 8.52 | 782 | -4.98% |
| 2026-09-25 | 8.966 | 8.966 | 8.966 | 8.966 | 497 | +3.22% |
| 2026-09-24 | 8.686 | 8.686 | 8.686 | 8.686 | 549 | -2.62% |
| 2026-09-23 | 9 | 9.03 | 8.92 | 8.92 | 1,512 | -0.89% |
| 2026-09-22 | 8.965 | 9 | 8.965 | 9 | 2,870 | -3.95% |
| 2026-09-18 | 9.34 | 9.649 | 9.05 | 9.37 | 3,649 | +1.41% |
| 2026-09-17 | 8.97 | 9.482 | 8.97 | 9.24 | 1,530 | -1.49% |
| 2026-09-15 | 9.25 | 9.5 | 9 | 9.38 | 4,791 | -1.26% |
| 2026-09-14 | 9.169 | 9.7 | 9.169 | 9.5 | 4,257 | +0.64% |
| 2026-09-11 | 9.32 | 9.69 | 9.21 | 9.44 | 6,183 | +5.14% |
| 2026-09-10 | 9.136 | 9.136 | 8.978 | 8.978 | 1,390 | +1.45% |
| 2026-09-09 | 8.84 | 8.95 | 8.84 | 8.85 | 2,298 | -1.56% |
| 2026-09-08 | 8.6 | 8.99 | 8.43 | 8.99 | 11,261 | +2.22% |
| 2026-09-04 | 8.747 | 8.795 | 8.747 | 8.795 | 884 | +0.63% |
| 2026-09-03 | 8.6 | 8.745 | 8.6 | 8.74 | 2,723 | +2.12% |
| 2026-09-02 | 8.856 | 8.856 | 8.46 | 8.558 | 3,393 | -4.05% |
| 2026-09-01 | 9 | 9 | 8.919 | 8.919 | 2,726 | +0.33% |
| 2026-08-31 | 8.802 | 8.89 | 8.802 | 8.89 | 1,646 | -2.97% |
| 2026-08-27 | 8.8 | 9.162 | 8.8 | 9.162 | 1,338 | +1.46% |
| 2026-08-26 | 8.74 | 9.24 | 8.18 | 9.03 | 4,526 | -1.74% |
| 2026-08-25 | 8.87 | 9.19 | 8.86 | 9.19 | 1,918 | +2.85% |
| 2026-08-24 | 8.725 | 9.03 | 8.219 | 8.935 | 4,813 | -0.61% |
| 2026-08-21 | 8.943 | 9.25 | 8.943 | 8.99 | 5,241 | +5.27% |
| 2026-08-20 | 8.7 | 8.93 | 8.54 | 8.54 | 3,164 | -3.12% |
| 2026-08-19 | 8.801 | 8.815 | 8.8 | 8.815 | 2,500 | -0.40% |
| 2026-08-18 | 9 | 9.74 | 8.75 | 8.85 | 14,735 | -1.67% |
| 2026-08-17 | 9 | 9 | 9 | 9 | 1,639 | -1.53% |
| 2026-08-14 | 9.4 | 9.5 | 9.135 | 9.14 | 1,813 | -2.77% |
| 2026-08-13 | 8.88 | 9.5 | 8.5 | 9.4 | 12,727 | +7.92% |
| 2026-08-12 | 9.05 | 9.05 | 8.71 | 8.71 | 2,353 | -4.28% |
| 2026-08-11 | 9.38 | 9.95 | 8.5 | 9.1 | 18,502 | -1.00% |
| 2026-08-10 | 8.98 | 9.65 | 8.65 | 9.192 | 3,450 | +3.28% |
| 2026-08-07 | 8.88 | 9.26 | 8.78 | 8.9 | 3,209 | +0.22% |
| 2026-08-05 | 8.893 | 9.32 | 8.88 | 8.88 | 2,142 | -4.72% |
| 2026-08-04 | 8.7 | 9.32 | 8.7 | 9.32 | 4,705 | +0.00% |
| 2026-08-03 | 10.09 | 10.09 | 9.11 | 9.32 | 8,527 | -5.57% |
| 2026-07-31 | 9.55 | 10.68 | 9.46 | 9.87 | 19,510 | -0.60% |
| 2026-07-30 | 9.9 | 10.25 | 9.48 | 9.93 | 6,760 | +8.29% |
| 2026-07-29 | 9.9 | 9.9 | 8.97 | 9.17 | 11,068 | -6.90% |
| 2026-07-28 | 9.26 | 9.99 | 9.26 | 9.85 | 5,938 | +6.43% |
| 2026-07-27 | 9.23 | 9.255 | 8.96 | 9.255 | 4,022 | +0.27% |
| 2026-07-24 | 9.4 | 9.4 | 8.69 | 9.23 | 6,913 | +3.94% |
| 2026-07-23 | 8.81 | 8.88 | 8.58 | 8.88 | 5,918 | +1.25% |
| 2026-07-22 | 9.83 | 9.871 | 8.7 | 8.77 | 25,016 | -8.17% |
| 2026-07-21 | 9.02 | 9.8 | 8.97 | 9.55 | 61,636 | +5.06% |
| 2026-07-20 | 9.58 | 9.927 | 8.4 | 9.09 | 10,656 | -2.05% |
| 2026-07-17 | 9.45 | 10.35 | 8.82 | 9.28 | 25,454 | -2.21% |
| 2026-07-16 | 9.87 | 10.943 | 9.03 | 9.49 | 80,243 | -5.01% |
| 2026-07-15 | 9.2 | 10.25 | 9.2 | 9.99 | 14,568 | +7.59% |
| 2026-07-14 | 8.3 | 9.41 | 7.84 | 9.285 | 11,522 | +4.80% |
| 2026-07-13 | 8.35 | 9 | 7.99 | 8.86 | 12,417 | +4.60% |
| 2026-07-10 | 8.8 | 8.8 | 7.97 | 8.47 | 13,632 | -1.05% |
| 2026-07-09 | 8.31 | 8.8 | 8.23 | 8.56 | 15,696 | +3.69% |
| 2026-07-08 | 8.57 | 8.87 | 8.08 | 8.255 | 17,981 | -7.04% |
| 2026-07-07 | 8.59 | 8.88 | 8.04 | 8.88 | 10,516 | +3.50% |
| 2026-07-06 | 7.98 | 8.92 | 7.98 | 8.58 | 31,694 | +6.58% |
| 2026-07-02 | 7.67 | 8.4 | 7.52 | 8.05 | 74,757 | +3.21% |
| 2026-07-01 | 7.9 | 7.91 | 7.48 | 7.8 | 16,494 | -1.52% |
| 2026-06-30 | 7.593 | 7.92 | 7.39 | 7.92 | 45,976 | +5.18% |
| 2026-06-29 | 7.29 | 7.59 | 7.29 | 7.53 | 4,252 | +3.43% |
| 2026-06-26 | 7.87 | 7.87 | 7.27 | 7.28 | 37,762 | -8.89% |
| 2026-06-25 | 7.85 | 8 | 7.777 | 7.99 | 4,963 | +1.01% |
| 2026-06-24 | 8.2 | 8.26 | 7.4 | 7.91 | 19,365 | -5.04% |
| 2026-06-23 | 8.01 | 9.24 | 8.01 | 8.33 | 52,595 | +4.00% |
| 2026-06-22 | 8.04 | 8.23 | 7.73 | 8.01 | 11,123 | -1.90% |
| 2026-06-18 | 9.25 | 9.75 | 7.619 | 8.165 | 73,422 | -6.04% |
| 2026-06-17 | 8.47 | 8.8 | 7.833 | 8.69 | 56,517 | +1.16% |
| 2026-06-16 | 7.57 | 8.76 | 7.19 | 8.59 | 80,930 | +11.99% |
| 2026-06-15 | 7.33 | 7.97 | 7.01 | 7.67 | 635,216 | -1.22% |
| 2026-06-12 | 7.12 | 8.01 | 6.91 | 7.765 | 41,936 | +10.14% |
| 2026-06-11 | 6.84 | 7.34 | 6.84 | 7.05 | 10,172 | +2.92% |
| 2026-06-10 | 6.65 | 7.06 | 6.43 | 6.85 | 29,818 | +6.53% |
| 2026-06-09 | 6.52 | 7.3 | 6.19 | 6.43 | 18,068 | -3.16% |
| 2026-06-08 | 6.98 | 7.36 | 6.64 | 6.64 | 426,265 | -4.18% |
| 2026-06-05 | 6.61 | 7.1 | 6.61 | 6.93 | 20,424 | +0.95% |
| 2026-06-04 | 7.15 | 7.3 | 6.63 | 6.865 | 12,323 | -5.96% |
| 2026-06-03 | 7.44 | 7.935 | 7.1 | 7.3 | 10,672 | -4.20% |
| 2026-06-02 | 7.39 | 8.1 | 7.35 | 7.62 | 17,790 | +0.79% |
| 2026-06-01 | 6.6 | 7.56 | 6.6 | 7.56 | 17,420 | +8.93% |
| 2026-05-29 | 6.99 | 7.36 | 6.45 | 6.94 | 127,149 | -0.72% |
| 2026-05-28 | 6.67 | 7.1 | 6.4 | 6.99 | 11,716 | +4.80% |
| 2026-05-27 | 7 | 7.35 | 6.08 | 6.67 | 37,880 | -3.33% |
| 2026-05-26 | 7.44 | 7.76 | 6.8 | 6.9 | 10,082 | -8.37% |
| 2026-05-22 | 7.44 | 7.64 | 7.35 | 7.53 | 15,723 | -0.92% |
| 2026-05-21 | 7.8 | 7.83 | 7.2 | 7.6 | 13,745 | -4.88% |
| 2026-05-20 | 7.5 | 8.165 | 7.15 | 7.99 | 19,458 | -3.50% |
| 2026-05-19 | 7.62 | 8.3 | 7.501 | 8.28 | 12,180 | +7.53% |
| 2026-05-18 | 7.65 | 7.99 | 7.258 | 7.7 | 9,955 | -4.35% |
| 2026-05-15 | 8.31 | 8.5 | 7.897 | 8.05 | 13,606 | -4.85% |
| 2026-05-14 | 8 | 8.578 | 7.61 | 8.46 | 30,151 | +8.32% |
| 2026-05-13 | 7.87 | 8 | 7.64 | 7.81 | 18,199 | -1.51% |
| 2026-05-12 | 7.04 | 7.98 | 6.93 | 7.93 | 229,527 | +11.53% |
| 2026-05-11 | 6.66 | 7.355 | 6.529 | 7.11 | 21,791 | +3.19% |
| 2026-05-08 | 6.4 | 6.9 | 5.75 | 6.89 | 22,097 | +6.49% |
| 2026-05-07 | 6.597 | 6.597 | 6.24 | 6.47 | 12,332 | -2.71% |
| 2026-05-06 | 6.69 | 6.721 | 6.4 | 6.65 | 13,811 | -0.15% |
| 2026-05-05 | 6.99 | 7.04 | 6.51 | 6.66 | 12,886 | -5.67% |
| 2026-05-04 | 6.41 | 7.1 | 6.16 | 7.06 | 33,615 | +15.17% |