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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.72	0.82	0.82	1.67	0.66	4.26M
July 22, 2025	0.73	0.66	0.66	0.73	0.63	1,500
July 21, 2025	0.7	0.7	0.7	0.7	0.7	0
July 18, 2025	0.7	0.7	0.7	0.7	0.7	500
July 17, 2025	0.64	0.64	0.64	0.64	0.64	0
July 16, 2025	0.64	0.64	0.64	0.64	0.64	0
July 15, 2025	0.71	0.64	0.64	0.71	0.63	1,000
July 14, 2025	0.65	0.66	0.66	0.66	0.65	57,000
July 11, 2025	0.73	0.65	0.65	0.73	0.63	1,000
July 10, 2025	0.7	0.69	0.69	0.7	0.65	5,500
July 09, 2025	0.64	0.64	0.64	0.64	0.64	18,500
July 08, 2025	0.65	0.65	0.65	0.65	0.65	1,000
July 07, 2025	0.66	0.66	0.66	0.66	0.66	0
July 04, 2025	0.66	0.66	0.66	0.66	0.66	0
July 03, 2025	0.66	0.66	0.66	0.66	0.66	0
July 02, 2025	0.65	0.66	0.66	0.66	0.65	16,000
June 30, 2025	0.72	0.72	0.72	0.72	0.72	1,000
June 27, 2025	0.73	0.68	0.68	0.73	0.68	21,000
June 26, 2025	0.66	0.65	0.65	0.66	0.65	51,000
June 25, 2025	0.75	0.75	0.75	0.75	0.75	0
June 24, 2025	0.75	0.75	0.75	0.75	0.75	0
June 23, 2025	0.75	0.75	0.75	0.75	0.75	0
June 20, 2025	0.69	0.69	0.69	0.69	0.69	0
June 19, 2025	0.69	0.69	0.69	0.69	0.69	0
June 18, 2025	0.69	0.69	0.69	0.69	0.69	0
June 17, 2025	0.69	0.69	0.69	0.69	0.69	0
June 16, 2025	0.69	0.69	0.69	0.69	0.69	0
June 13, 2025	0.69	0.69	0.69	0.69	0.69	0
June 12, 2025	0.69	0.69	0.69	0.69	0.69	0
June 11, 2025	0.68	0.68	0.68	0.68	0.68	0
June 10, 2025	0.82	0.67	0.67	0.82	0.67	1,500
June 09, 2025	0.76	0.76	0.76	0.76	0.76	0
June 06, 2025	0.85	0.76	0.76	0.85	0.76	19,000
June 05, 2025	0.65	0.65	0.65	0.65	0.65	0
June 04, 2025	0.65	0.65	0.65	0.65	0.65	4,000
June 03, 2025	0.82	0.65	0.65	0.82	0.63	273,000
June 02, 2025	0.75	0.73	0.73	0.75	0.6	132,500
May 30, 2025	0.8	0.8	0.8	0.8	0.8	0
May 29, 2025	0.92	0.8	0.8	0.92	0.8	7,500
May 28, 2025	0.89	0.89	0.89	0.89	0.89	0
May 27, 2025	0.85	0.85	0.85	0.85	0.85	0
May 26, 2025	0.8	0.8	0.8	0.8	0.8	0

Asiaray Media Group Limited (1993.HK) HKSE