Ares Asia Limited (HKG:0645)
Hong Kong · Delayed Price · Currency is HKD 0.1320
-0.0020 (-1.49%)
Sep 5, 2025, 9:44 AM HKT
Ares Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 2,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.08% | 30,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -18.24% | 100,000 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -0.63% | 262,000 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Aug 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 94,000 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.41% | 10,000 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,000 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 2,000 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 592,000 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 126,000 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 24,000 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 22,000 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 6,000 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.14% | 242,000 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.64% | 204,000 |
| Aug 11, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.08% | 290,000 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.27% | 386,000 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -0.65% | 570,000 |
| Aug 6, 2025 | 0.16 | 0.21 | 0.15 | 0.15 | 0.15 | 1.32% | 1,324,000 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 0.66% | 360,000 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.64% | 42,000 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.65% | 2,000 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -0.64% | 324,000 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.11% | 204,000 |
| Jul 28, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 3.21% | 664,000 |
| Jul 25, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 2.63% | 308,000 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.14 | 0.15 | 0.15 | -12.64% | 3,560,000 |
| Jul 23, 2025 | 0.09 | 0.32 | 0.09 | 0.17 | 0.17 | 89.13% | 21,754,000 |
| Jul 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 554,000 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -15.93% | 5,026,000 |
| Jul 18, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 15.31% | 1,090,000 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.41% | 62,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.96% | 174,000 |
| Jul 15, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 98,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 284,000 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.68% | 13,650 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 91,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |