Asiaray Media Group Limited - 1993.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	0.67	0.67	0.67	0.67	0.67	0
November 28, 2025	0.67	0.67	0.67	0.67	0.67	0
November 27, 2025	0.67	0.67	0.67	0.67	0.67	0
November 26, 2025	0.67	0.67	0.67	0.67	0.67	0
November 25, 2025	0.67	0.67	0.67	0.67	0.67	0
November 24, 2025	0.67	0.67	0.67	0.69	0.62	4,500
November 21, 2025	0.65	0.61	0.61	0.65	0.61	6,000
November 20, 2025	0.68	0.68	0.68	0.68	0.68	0
November 19, 2025	0.68	0.68	0.68	0.68	0.66	5,500
November 18, 2025	0.68	0.68	0.68	0.68	0.68	0
November 17, 2025	0.68	0.68	0.68	0.68	0.68	0
November 14, 2025	0.68	0.68	0.68	0.68	0.68	0
November 13, 2025	0.68	0.68	0.68	0.68	0.68	0
November 12, 2025	0.73	0.68	0.68	0.73	0.68	1,500
November 11, 2025	0.7	0.7	0.7	0.7	0.7	1,000
November 10, 2025	0.73	0.73	0.73	0.73	0.73	0
November 07, 2025	0.74	0.73	0.73	0.74	0.73	6,000
November 06, 2025	0.73	0.73	0.73	0.73	0.73	0
November 05, 2025	0.7	0.73	0.73	0.73	0.7	3,500
November 04, 2025	0.7	0.7	0.7	0.7	0.7	0
November 03, 2025	0.7	0.7	0.7	0.7	0.7	0
October 31, 2025	0.74	0.7	0.7	0.74	0.7	6,500
October 30, 2025	0.72	0.7	0.7	0.72	0.7	2,500
October 28, 2025	0.73	0.73	0.73	0.73	0.73	0
October 27, 2025	0.73	0.73	0.73	0.73	0.73	2,000
October 26, 2025	0.73	0.73	0.73	0.73	0.73	1,500
October 24, 2025	0.73	0.7	0.7	0.73	0.67	24,500
October 23, 2025	0.7	0.69	0.69	0.7	0.69	100,500
October 22, 2025	0.71	0.7	0.7	0.71	0.7	56,500
October 21, 2025	0.78	0.7	0.7	0.78	0.7	1,000
October 20, 2025	0.74	0.74	0.74	0.74	0.74	0
October 17, 2025	0.76	0.76	0.76	0.76	0.7	2,500
October 16, 2025	0.76	0.7	0.7	0.76	0.7	14,500
October 15, 2025	0.71	0.71	0.71	0.74	0.71	106,500
October 14, 2025	0.75	0.75	0.75	0.75	0.75	0
October 13, 2025	0.71	0.75	0.75	0.75	0.7	18,000
October 10, 2025	0.76	0.76	0.76	0.76	0.73	2,500
October 09, 2025	0.74	0.74	0.74	0.75	0.74	70,000
October 08, 2025	0.75	0.74	0.74	0.75	0.7	16,500
October 06, 2025	0.71	0.71	0.71	0.71	0.71	0
October 03, 2025	0.69	0.73	0.73	0.73	0.69	8,500
October 02, 2025	0.71	0.7	0.7	0.71	0.69	52,000
September 30, 2025	0.72	0.73	0.73	0.73	0.72	10,500
September 29, 2025	0.72	0.72	0.72	0.72	0.68	40,500
September 26, 2025	0.72	0.72	0.72	0.72	0.72	0
September 25, 2025	0.72	0.72	0.72	0.72	0.72	1,500
September 24, 2025	0.71	0.71	0.71	0.74	0.68	174,000
September 23, 2025	0.68	0.69	0.69	0.7	0.68	4,000
September 22, 2025	0.69	0.69	0.69	0.69	0.69	28,500
September 19, 2025	0.72	0.69	0.69	0.72	0.69	1,500
September 18, 2025	0.69	0.7	0.7	0.71	0.68	80,500
September 17, 2025	0.71	0.69	0.69	0.71	0.69	87,500
September 16, 2025	0.71	0.67	0.67	0.71	0.67	19,000
September 15, 2025	0.7	0.69	0.69	0.7	0.68	59,000
September 12, 2025	0.7	0.67	0.67	0.7	0.67	80,500
September 11, 2025	0.7	0.69	0.69	0.7	0.69	30,500
September 10, 2025	0.69	0.69	0.69	0.69	0.65	22,000
September 09, 2025	0.7	0.69	0.69	0.7	0.69	500
September 08, 2025	0.65	0.64	0.64	0.71	0.64	2,500
September 05, 2025	0.66	0.66	0.66	0.66	0.64	2,000

Asiaray Media Group Limited (1993.HK) HKSE