Archosaur Games Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.200	2.200	1.910	1.950	1.950	131,000
2026-07-24	1.950	1.950	1.850	1.860	1.860	208,000
2026-07-23	1.980	2.000	1.950	1.950	1.950	74,000
2026-07-22	1.960	2.000	1.910	1.920	1.920	846,000
2026-07-21	1.960	2.020	1.960	2.010	2.010	7,000
2026-07-20	2.000	2.060	1.950	1.950	1.950	226,000
2026-07-17	2.090	2.090	1.980	1.990	1.990	302,534
2026-07-16	2.170	2.170	2.070	2.140	2.140	100,000
2026-07-15	1.980	2.080	1.980	2.080	2.080	231,000
2026-07-14	2.060	2.080	1.980	1.980	1.980	326,000
2026-07-13	2.150	2.150	2.010	2.040	2.040	80,000
2026-07-10	2.100	2.160	1.940	2.120	2.120	361,000
2026-07-09	2.050	2.150	2.050	2.140	2.140	160,000
2026-07-08	1.930	2.000	1.920	2.000	2.000	440,000
2026-07-07	2.000	2.010	1.920	1.930	1.930	242,000
2026-07-06	2.010	2.080	1.950	2.000	2.000	194,000
2026-07-03	2.000	2.060	1.920	2.010	2.010	89,000
2026-07-02	2.040	2.040	1.980	2.000	2.000	186,000
2026-06-30	2.000	2.040	1.930	2.040	2.040	406,000
2026-06-29	1.870	1.970	1.870	1.910	1.910	185,000
2026-06-26	1.900	1.900	1.830	1.870	1.870	369,000
2026-06-25	2.000	2.000	1.860	1.920	1.920	442,000
2026-06-24	1.910	2.080	1.910	2.000	2.000	558,000
2026-06-23	1.970	2.010	1.900	1.900	1.900	745,000
2026-06-22	1.860	1.990	1.860	1.920	1.920	283,000
2026-06-18	1.850	1.870	1.800	1.860	1.860	457,000
2026-06-17	1.900	1.900	1.840	1.840	1.840	283,000
2026-06-16	1.850	1.890	1.780	1.840	1.840	427,000
2026-06-15	1.910	1.940	1.900	1.910	1.910	117,000
2026-06-12	1.840	1.920	1.840	1.920	1.920	247,000
2026-06-11	1.850	1.870	1.780	1.820	1.820	243,000
2026-06-10	1.830	1.850	1.780	1.850	1.850	261,000
2026-06-09	1.860	1.910	1.830	1.830	1.830	405,001
2026-06-08	1.930	1.930	1.840	1.880	1.880	397,000
2026-06-05	1.970	2.100	1.950	1.950	1.950	209,000
2026-06-04	2.100	2.100	2.010	2.030	2.030	852,000
2026-06-03	1.970	2.260	1.970	2.100	2.100	1,223,000
2026-06-02	1.920	2.090	1.860	1.970	1.970	699,000
2026-06-01	1.980	2.010	1.870	1.910	1.910	228,000
2026-05-29	1.900	1.970	1.860	1.970	1.970	549,000
2026-05-28	2.040	2.040	1.920	1.940	1.940	990,000
2026-05-27	2.080	2.150	2.040	2.050	2.050	554,000
2026-05-26	2.100	2.140	1.980	2.100	2.100	1,635,000
2026-05-22	2.170	2.270	2.170	2.270	2.270	245,000
2026-05-21	2.260	2.260	2.080	2.170	2.170	954,000
2026-05-20	2.280	2.310	2.250	2.260	2.260	164,000
2026-05-19	2.340	2.380	2.270	2.350	2.350	437,000
2026-05-18	2.200	2.380	2.200	2.290	2.290	387,000
2026-05-15	2.410	2.410	2.210	2.280	2.280	1,138,000
2026-05-14	2.500	2.500	2.410	2.440	2.440	487,000
2026-05-13	2.360	2.600	2.310	2.540	2.540	1,788,000
2026-05-12	2.550	2.670	2.380	2.400	2.400	1,869,000
2026-05-11	2.700	2.880	2.560	2.560	2.560	3,434,000
2026-05-08	2.680	2.690	2.540	2.630	2.630	1,760,000
2026-05-07	2.290	2.780	2.290	2.680	2.680	5,664,000
2026-05-06	2.380	2.470	2.250	2.280	2.280	1,919,000
2026-05-05	2.390	2.450	2.310	2.380	2.380	1,081,000
2026-05-04	2.080	2.430	2.030	2.390	2.390	3,127,630
2026-04-30	2.240	2.280	1.950	2.010	2.010	2,570,000
2026-04-29	1.850	2.250	1.850	2.220	2.220	4,556,906

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-22	0.0740 HKD

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