Asiaray Media Group Limited (HKG:1993)
Hong Kong
· Delayed Price · Currency is HKD 0.600
-0.030 (-4.76%)
Jan 23, 2026, 10:58 AM HKT
Asiaray Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Apr 27, 2026 | 0.59 | 0.65 | 0.57 | 0.58 | 0.58 | - | 37,500 |
| Apr 24, 2026 | 0.68 | 0.68 | 0.58 | 0.58 | 0.58 | -1.69% | 1,500 |
| Apr 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 22, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 21, 2026 | 0.64 | 0.70 | 0.59 | 0.59 | 0.59 | -1.67% | 7,000 |
| Apr 20, 2026 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -6.25% | 1,500 |
| Apr 17, 2026 | 0.70 | 0.70 | 0.58 | 0.64 | 0.64 | -1.54% | 15,500 |
| Apr 16, 2026 | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | 12.07% | 2,000 |
| Apr 15, 2026 | 0.69 | 0.69 | 0.58 | 0.58 | 0.58 | - | 8,000 |
| Apr 14, 2026 | 0.70 | 0.70 | 0.58 | 0.58 | 0.58 | -1.69% | 22,000 |
| Apr 13, 2026 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | - | 6,000 |
| Apr 10, 2026 | 0.65 | 0.68 | 0.59 | 0.59 | 0.59 | - | 19,000 |
| Apr 9, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 8, 2026 | 0.65 | 0.71 | 0.55 | 0.59 | 0.59 | -9.23% | 34,000 |
| Apr 2, 2026 | 0.71 | 0.71 | 0.55 | 0.65 | 0.65 | 6.56% | 4,500 |
| Apr 1, 2026 | 0.67 | 0.72 | 0.61 | 0.61 | 0.61 | -4.69% | 16,500 |
| Mar 31, 2026 | 0.67 | 0.68 | 0.51 | 0.64 | 0.64 | 3.23% | 16,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.65 | 0.62 | 0.62 | 3.33% | 500 |
| Mar 27, 2026 | 0.63 | 0.64 | 0.55 | 0.60 | 0.60 | - | 26,000 |
| Mar 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Mar 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 24, 2026 | 0.57 | 0.60 | 0.53 | 0.60 | 0.60 | 13.21% | 3,000 |
| Mar 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 19, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 18, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 17, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 25,000 |
| Mar 16, 2026 | 0.60 | 0.60 | 0.53 | 0.53 | 0.53 | -8.62% | 3,000 |
| Mar 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| 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 | - | - |