Asiaray Media Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	0.435	0.440	0.430	0.435	0.435	19,500
2026-10-26	0.445	0.445	0.445	0.445	0.445	0
2026-10-23	0.445	0.450	0.445	0.445	0.445	12,500
2026-10-22	0.420	0.420	0.400	0.400	0.400	130,500
2026-10-21	0.405	0.420	0.405	0.420	0.420	31,000
2026-10-20	0.405	0.405	0.405	0.405	0.405	24,000
2026-10-16	0.420	0.420	0.420	0.420	0.420	0
2026-10-15	0.420	0.420	0.420	0.420	0.420	0
2026-10-14	0.420	0.420	0.420	0.420	0.420	0
2026-10-13	0.450	0.450	0.420	0.420	0.420	63,500
2026-10-12	0.420	0.420	0.410	0.410	0.410	31,000
2026-10-09	0.440	0.440	0.430	0.430	0.430	10,000
2026-10-08	0.450	0.450	0.430	0.435	0.435	11,500
2026-10-07	0.450	0.450	0.430	0.435	0.435	11,500
2026-10-06	0.485	0.490	0.485	0.490	0.490	14,000
2026-10-05	0.445	0.445	0.445	0.445	0.445	0
2026-10-02	0.445	0.445	0.445	0.445	0.445	0
2026-09-30	0.445	0.445	0.445	0.445	0.445	0
2026-09-29	0.530	0.550	0.445	0.445	0.445	17,000
2026-09-28	0.455	0.460	0.450	0.450	0.450	32,500
2026-09-25	0.490	0.490	0.450	0.460	0.460	18,500
2026-09-24	0.450	0.490	0.445	0.490	0.490	2,000
2026-09-23	0.500	0.500	0.500	0.500	0.500	0
2026-09-22	0.480	0.500	0.470	0.500	0.500	2,500
2026-09-21	0.470	0.470	0.470	0.470	0.470	0
2026-09-18	0.500	0.500	0.470	0.470	0.470	51,500
2026-09-17	0.520	0.520	0.520	0.520	0.520	0
2026-09-16	0.450	0.520	0.440	0.520	0.520	3,000
2026-09-15	0.500	0.530	0.500	0.530	0.530	125,000
2026-09-14	0.480	0.480	0.480	0.480	0.480	0
2026-09-11	0.450	0.480	0.430	0.480	0.480	18,000
2026-09-10	0.470	0.470	0.470	0.470	0.470	0
2026-09-09	0.485	0.485	0.470	0.470	0.470	27,500
2026-09-08	0.490	0.490	0.490	0.490	0.490	0
2026-09-07	0.560	0.560	0.485	0.490	0.490	49,000
2026-09-04	0.560	0.560	0.560	0.560	0.560	0
2026-09-03	0.495	0.560	0.490	0.560	0.560	4,000
2026-09-02	0.515	0.560	0.510	0.560	0.560	4,000
2026-09-01	0.510	0.600	0.490	0.570	0.570	10,000
2026-08-31	0.535	0.570	0.430	0.565	0.565	39,000
2026-08-28	0.475	0.520	0.450	0.505	0.505	14,500
2026-08-27	0.475	0.520	0.475	0.510	0.510	10,000
2026-08-26	0.530	0.530	0.475	0.510	0.510	13,500
2026-08-25	0.445	0.510	0.445	0.500	0.500	8,500
2026-08-24	0.430	0.450	0.415	0.450	0.450	17,500
2026-08-21	0.490	0.490	0.425	0.470	0.470	11,500
2026-08-20	0.455	0.475	0.415	0.470	0.470	4,000
2026-08-19	0.455	0.455	0.415	0.440	0.440	14,000
2026-08-18	0.415	0.415	0.415	0.415	0.415	2,500
2026-08-17	0.415	0.415	0.410	0.415	0.415	5,000
2026-08-14	0.430	0.430	0.420	0.420	0.420	4,500
2026-08-13	0.450	0.450	0.450	0.450	0.450	0
2026-08-12	0.450	0.450	0.450	0.450	0.450	0
2026-08-11	0.485	0.490	0.440	0.450	0.450	8,000
2026-08-10	0.490	0.490	0.490	0.490	0.490	0
2026-08-07	0.500	0.500	0.420	0.490	0.490	2,500
2026-08-06	0.450	0.500	0.450	0.500	0.500	21,000
2026-08-05	0.500	0.530	0.405	0.470	0.470	352,000
2026-08-04	0.540	0.540	0.540	0.540	0.540	0
2026-08-03	0.540	0.540	0.540	0.540	0.540	5,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-08	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.