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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Asiaray Media Group Limited (1993.HK) HKSE