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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.68	0.64	0.64	0.68	0.64	1,500
September 03, 2025	0.68	0.63	0.63	0.68	0.63	1,000
September 02, 2025	0.65	0.63	0.63	0.65	0.63	31,000
September 01, 2025	0.63	0.63	0.63	0.63	0.62	119,500
August 29, 2025	0.64	0.63	0.63	0.64	0.63	5,000
August 28, 2025	0.64	0.64	0.64	0.64	0.64	0
August 27, 2025	0.65	0.64	0.64	0.65	0.64	37,000
August 26, 2025	0.64	0.65	0.65	0.66	0.63	43,000
August 25, 2025	0.64	0.63	0.63	0.66	0.63	46,500
August 22, 2025	0.65	0.63	0.63	0.65	0.63	44,000
August 21, 2025	0.69	0.66	0.66	0.69	0.66	20,500
August 20, 2025	0.66	0.66	0.66	0.66	0.65	56,000
August 19, 2025	0.7	0.7	0.7	0.7	0.7	7,000
August 18, 2025	0.69	0.7	0.7	0.72	0.67	845,000
August 15, 2025	0.63	0.63	0.63	0.63	0.63	16,500
August 14, 2025	0.63	0.63	0.63	0.68	0.62	75,000
August 13, 2025	0.71	0.63	0.63	0.71	0.62	26,000
August 12, 2025	0.68	0.68	0.68	0.68	0.68	0
August 11, 2025	0.68	0.68	0.68	0.68	0.68	0
August 08, 2025	0.63	0.68	0.68	0.68	0.63	61,500
August 07, 2025	0.62	0.65	0.65	0.65	0.61	50,000
August 06, 2025	0.62	0.64	0.64	0.64	0.62	16,500
August 05, 2025	0.62	0.63	0.63	0.63	0.62	16,000
August 04, 2025	0.62	0.65	0.65	0.65	0.62	10,000
August 01, 2025	0.62	0.63	0.63	0.66	0.62	181,500
July 31, 2025	0.64	0.63	0.63	0.66	0.63	168,000
July 30, 2025	0.69	0.65	0.65	0.69	0.65	107,500
July 29, 2025	0.65	0.66	0.66	0.69	0.64	166,500
July 28, 2025	0.68	0.66	0.66	0.73	0.65	349,000
July 25, 2025	0.75	0.67	0.67	0.77	0.65	601,500
July 24, 2025	0.82	0.73	0.73	0.82	0.65	1.38M

Asiaray Media Group Limited (1993.HK) HKSE