Asiaray Media Group Limited (HKG:1993)
Hong Kong · Delayed Price · Currency is HKD 0.3800
-0.0500 (-11.63%)
Nov 4, 2026, 3:55 PM HKT
Asiaray Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -11.63% | 16,000 |
| Nov 3, 2026 | 0.41 | 0.43 | 0.39 | 0.43 | 0.43 | -8.51% | 5,000 |
| Nov 2, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 9.30% | 106,500 |
| Oct 30, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | -1.15% | 7,500 |
| Oct 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 27, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 19,500 |
| Oct 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.25% | 12,500 |
| Oct 22, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 130,500 |
| Oct 21, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 31,000 |
| Oct 20, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.57% | 24,000 |
| Oct 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 13, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 2.44% | 63,500 |
| Oct 12, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 31,000 |
| Oct 9, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 10,000 |
| Oct 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 7, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -11.22% | 11,500 |
| Oct 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 10.11% | 14,000 |
| Oct 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 29, 2026 | 0.53 | 0.55 | 0.45 | 0.45 | 0.45 | -1.11% | 17,000 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 32,500 |
| Sep 25, 2026 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -6.12% | 18,500 |
| Sep 24, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -2.00% | 2,000 |
| Sep 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 22, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 2,500 |
| Sep 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 18, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -9.62% | 51,500 |
| Sep 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 16, 2026 | 0.45 | 0.52 | 0.44 | 0.52 | 0.52 | -1.89% | 3,000 |
| Sep 15, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 10.42% | 125,000 |
| Sep 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 11, 2026 | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | 2.13% | 18,000 |
| Sep 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 9, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 27,500 |
| Sep 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 7, 2026 | 0.56 | 0.56 | 0.49 | 0.49 | 0.49 | -12.50% | 49,000 |
| Sep 4, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 3, 2026 | 0.50 | 0.56 | 0.49 | 0.56 | 0.56 | - | 4,000 |
| Sep 2, 2026 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | -1.75% | 4,000 |
| Sep 1, 2026 | 0.51 | 0.60 | 0.49 | 0.57 | 0.57 | 0.88% | 10,000 |
| Aug 31, 2026 | 0.54 | 0.57 | 0.43 | 0.57 | 0.57 | 11.88% | 39,000 |
| Aug 28, 2026 | 0.48 | 0.52 | 0.45 | 0.51 | 0.51 | -0.98% | 14,500 |
| Aug 27, 2026 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | - | 10,000 |
| Aug 26, 2026 | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | 2.00% | 13,500 |
| Aug 25, 2026 | 0.45 | 0.51 | 0.45 | 0.50 | 0.50 | 11.11% | 8,500 |