Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.640 | 1.670 | 1.580 | 1.670 | 1.670 | 374,000 |
| 2026-01-26 | 1.630 | 1.670 | 1.610 | 1.640 | 1.640 | 816,000 |
| 2026-01-23 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 225,000 |
| 2026-01-22 | 1.640 | 1.660 | 1.600 | 1.630 | 1.630 | 1,049,000 |
| 2026-01-21 | 1.650 | 1.670 | 1.640 | 1.640 | 1.640 | 489,000 |
| 2026-01-20 | 1.690 | 1.690 | 1.650 | 1.670 | 1.670 | 870,000 |
| 2026-01-19 | 1.670 | 1.710 | 1.660 | 1.680 | 1.680 | 236,000 |
| 2026-01-16 | 1.730 | 1.740 | 1.640 | 1.690 | 1.690 | 1,678,000 |
| 2026-01-15 | 1.770 | 1.780 | 1.660 | 1.740 | 1.740 | 793,000 |
| 2026-01-14 | 1.710 | 1.820 | 1.700 | 1.820 | 1.820 | 800,000 |
| 2026-01-13 | 1.730 | 1.760 | 1.700 | 1.710 | 1.710 | 387,000 |
| 2026-01-12 | 1.730 | 1.800 | 1.680 | 1.730 | 1.730 | 660,000 |
| 2026-01-09 | 1.680 | 1.720 | 1.660 | 1.690 | 1.690 | 447,000 |
| 2026-01-08 | 1.710 | 1.710 | 1.610 | 1.660 | 1.660 | 567,000 |
| 2026-01-07 | 1.750 | 1.800 | 1.700 | 1.710 | 1.710 | 375,000 |
| 2026-01-06 | 1.680 | 1.770 | 1.680 | 1.760 | 1.760 | 480,000 |
| 2026-01-05 | 1.620 | 1.740 | 1.590 | 1.690 | 1.690 | 456,000 |
| 2026-01-02 | 1.580 | 1.650 | 1.540 | 1.630 | 1.630 | 1,221,000 |
| 2025-12-31 | 1.610 | 1.620 | 1.570 | 1.610 | 1.610 | 148,000 |
| 2025-12-30 | 1.590 | 1.620 | 1.550 | 1.620 | 1.620 | 408,000 |
| 2025-12-29 | 1.640 | 1.650 | 1.560 | 1.590 | 1.590 | 627,000 |
| 2025-12-24 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 198,383 |
| 2025-12-23 | 1.640 | 1.690 | 1.630 | 1.630 | 1.630 | 123,000 |
| 2025-12-22 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 240,000 |
| 2025-12-19 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 182,000 |
| 2025-12-18 | 1.610 | 1.660 | 1.570 | 1.610 | 1.610 | 276,000 |
| 2025-12-17 | 1.620 | 1.690 | 1.580 | 1.630 | 1.630 | 1,049,000 |
| 2025-12-16 | 1.690 | 1.690 | 1.620 | 1.630 | 1.630 | 558,000 |
| 2025-12-15 | 1.700 | 1.710 | 1.670 | 1.680 | 1.680 | 104,000 |
| 2025-12-12 | 1.700 | 1.740 | 1.630 | 1.720 | 1.720 | 924,000 |
| 2025-12-11 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 156,000 |
| 2025-12-10 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 220,000 |
| 2025-12-09 | 1.750 | 1.750 | 1.690 | 1.700 | 1.700 | 192,000 |
| 2025-12-08 | 1.710 | 1.760 | 1.700 | 1.760 | 1.760 | 147,000 |
| 2025-12-05 | 1.710 | 1.740 | 1.710 | 1.710 | 1.710 | 118,000 |
| 2025-12-04 | 1.730 | 1.730 | 1.610 | 1.710 | 1.710 | 404,000 |
| 2025-12-03 | 1.740 | 1.760 | 1.710 | 1.750 | 1.750 | 236,000 |
| 2025-12-02 | 1.720 | 1.760 | 1.700 | 1.740 | 1.740 | 215,000 |
| 2025-12-01 | 1.730 | 1.810 | 1.700 | 1.790 | 1.790 | 315,000 |
| 2025-11-28 | 1.760 | 1.810 | 1.750 | 1.790 | 1.790 | 124,000 |
| 2025-11-27 | 1.780 | 1.790 | 1.750 | 1.770 | 1.770 | 139,000 |
| 2025-11-26 | 1.770 | 1.820 | 1.770 | 1.780 | 1.780 | 214,000 |
| 2025-11-25 | 1.830 | 1.860 | 1.700 | 1.730 | 1.730 | 714,000 |
| 2025-11-24 | 1.730 | 1.840 | 1.730 | 1.820 | 1.820 | 251,000 |
| 2025-11-21 | 1.760 | 1.760 | 1.690 | 1.730 | 1.730 | 1,039,000 |
| 2025-11-20 | 1.810 | 1.830 | 1.770 | 1.800 | 1.800 | 734,000 |
| 2025-11-19 | 1.810 | 1.840 | 1.770 | 1.810 | 1.810 | 546,000 |
| 2025-11-18 | 1.900 | 1.900 | 1.810 | 1.840 | 1.840 | 626,000 |
| 2025-11-17 | 1.900 | 1.910 | 1.860 | 1.910 | 1.910 | 469,000 |
| 2025-11-14 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 469,000 |
| 2025-11-13 | 1.940 | 2.000 | 1.900 | 1.930 | 1.930 | 599,000 |
| 2025-11-12 | 1.950 | 2.010 | 1.940 | 1.940 | 1.940 | 233,000 |
| 2025-11-11 | 1.980 | 2.000 | 1.920 | 1.920 | 1.920 | 214,000 |
| 2025-11-10 | 1.980 | 1.980 | 1.900 | 1.980 | 1.980 | 476,000 |
| 2025-11-07 | 1.910 | 2.030 | 1.910 | 1.960 | 1.960 | 133,000 |
| 2025-11-06 | 1.950 | 2.020 | 1.950 | 1.990 | 1.990 | 163,000 |
| 2025-11-05 | 1.980 | 1.990 | 1.900 | 1.960 | 1.960 | 382,000 |
| 2025-11-04 | 2.130 | 2.130 | 1.990 | 1.990 | 1.990 | 357,000 |
| 2025-11-03 | 2.010 | 2.110 | 2.000 | 2.080 | 2.080 | 547,000 |
| 2025-10-31 | 2.010 | 2.070 | 2.010 | 2.020 | 2.020 | 164,000 |
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.