Asiaray Media Group Limited (HKG:1993)
Hong Kong
· Delayed Price · Currency is HKD 0.580
0.00 (0.00%)
At close: Mar 9, 2026
Asiaray Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 6, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Mar 4, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 3, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 2, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 27, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 9.26% | 7,500 |
| Feb 26, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 25, 2026 | 0.62 | 0.62 | 0.54 | 0.54 | 0.54 | 1.89% | 4,500 |
| Feb 24, 2026 | 0.52 | 0.52 | 0.52 | 0.53 | 0.53 | -8.62% | 10,000 |
| Feb 23, 2026 | 0.57 | 0.58 | 0.50 | 0.58 | 0.58 | -1.69% | 9,000 |
| Feb 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 13, 2026 | 0.58 | 0.58 | 0.58 | 0.59 | 0.59 | -6.35% | 3,000 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 11, 2026 | 0.60 | 0.60 | 0.60 | 0.63 | 0.63 | 5.00% | 1,000 |
| Feb 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | - |
| Feb 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 23, 2026 | 0.55 | 0.63 | 0.53 | 0.63 | 0.63 | 10.53% | 8,000 |
| Jan 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 21, 2026 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -10.94% | 1,500 |
| Jan 20, 2026 | 0.59 | 0.64 | 0.51 | 0.64 | 0.64 | 28.00% | 21,000 |
| Jan 19, 2026 | 0.57 | 0.57 | 0.50 | 0.50 | 0.50 | -1.96% | 1,000 |
| Jan 16, 2026 | 0.58 | 0.58 | 0.51 | 0.51 | 0.51 | - | 43,000 |
| Jan 15, 2026 | 0.59 | 0.59 | 0.51 | 0.51 | 0.51 | -8.93% | 19,500 |
| Jan 14, 2026 | 0.59 | 0.59 | 0.49 | 0.56 | 0.56 | -1.75% | 2,000 |
| Jan 13, 2026 | 0.52 | 0.57 | 0.49 | 0.57 | 0.57 | 17.53% | 14,500 |
| Jan 12, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -3.00% | 9,500 |
| Jan 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 10,500 |
| Jan 8, 2026 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -6.78% | 2,500 |
| Jan 7, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 9.26% | 1,000 |
| Jan 6, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jan 5, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 3.85% | 1,000 |
| Jan 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 31, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -7.14% | 8,500 |
| Dec 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 29, 2025 | 0.58 | 0.58 | 0.49 | 0.56 | 0.56 | -3.45% | 2,000 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 22, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 13.73% | 12,500 |
| Dec 19, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -15.00% | 1,500 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 15, 2025 | 0.61 | 0.61 | 0.55 | 0.60 | 0.60 | - | 3,500 |
| Dec 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 9, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 79,000 |
| Dec 8, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -1.64% | 4,000 |
| Dec 5, 2025 | 0.66 | 0.66 | 0.51 | 0.61 | 0.61 | -8.96% | 69,500 |
| Dec 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 24, 2025 | 0.67 | 0.69 | 0.62 | 0.67 | 0.67 | 9.84% | 4,500 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -10.29% | 6,000 |
| Nov 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 19, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 3,500 |
| Nov 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 12, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -2.86% | 1,500 |
| Nov 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 1,000 |
| Nov 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 7, 2025 | 0.74 | 0.74 | 0.74 | 0.73 | 0.73 | - | 3,000 |
| Nov 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 5, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 3,500 |
| Nov 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 31, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | - | 6,500 |
| Oct 30, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -4.11% | 2,500 |
| Oct 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 1,500 |
| Oct 24, 2025 | 0.73 | 0.73 | 0.67 | 0.70 | 0.70 | 1.45% | 24,500 |
| Oct 23, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 100,500 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 56,500 |
| Oct 21, 2025 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | -5.41% | 1,000 |
| Oct 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | - |
| Oct 17, 2025 | 0.76 | 0.76 | 0.70 | 0.76 | 0.76 | 8.57% | 2,000 |
| Oct 16, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -1.41% | 14,000 |
| Oct 15, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | -5.33% | 106,000 |
| Oct 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 13, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | -1.32% | 18,000 |
| Oct 10, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 2,000 |