Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.010 | 2.060 | 1.990 | 2.050 | 2.050 | 272,000 |
| 2025-10-28 | 2.010 | 2.010 | 1.990 | 2.000 | 2.000 | 409,000 |
| 2025-10-27 | 2.010 | 2.080 | 2.010 | 2.040 | 2.040 | 495,000 |
| 2025-10-24 | 2.110 | 2.140 | 2.050 | 2.060 | 2.060 | 355,000 |
| 2025-10-23 | 2.190 | 2.190 | 2.090 | 2.090 | 2.090 | 471,000 |
| 2025-10-22 | 2.190 | 2.210 | 2.150 | 2.200 | 2.200 | 135,000 |
| 2025-10-21 | 2.150 | 2.200 | 2.110 | 2.170 | 2.170 | 845,000 |
| 2025-10-20 | 2.110 | 2.110 | 2.060 | 2.090 | 2.090 | 293,000 |
| 2025-10-17 | 2.100 | 2.100 | 1.990 | 2.010 | 2.010 | 1,001,000 |
| 2025-10-16 | 2.100 | 2.120 | 2.060 | 2.100 | 2.100 | 309,000 |
| 2025-10-15 | 2.070 | 2.120 | 2.070 | 2.100 | 2.100 | 351,000 |
| 2025-10-14 | 2.120 | 2.150 | 2.060 | 2.070 | 2.070 | 825,000 |
| 2025-10-13 | 2.140 | 2.160 | 2.030 | 2.120 | 2.120 | 1,168,000 |
| 2025-10-10 | 2.270 | 2.270 | 2.160 | 2.190 | 2.190 | 636,000 |
| 2025-10-09 | 2.230 | 2.290 | 2.170 | 2.270 | 2.270 | 909,000 |
| 2025-10-08 | 2.320 | 2.320 | 2.220 | 2.240 | 2.240 | 1,235,000 |
| 2025-10-06 | 2.590 | 2.590 | 2.360 | 2.360 | 2.360 | 754,000 |
| 2025-10-03 | 2.430 | 2.500 | 2.410 | 2.430 | 2.430 | 386,000 |
| 2025-10-02 | 2.520 | 2.520 | 2.430 | 2.470 | 2.470 | 966,000 |
| 2025-09-30 | 2.470 | 2.570 | 2.400 | 2.520 | 2.520 | 691,000 |
| 2025-09-29 | 2.370 | 2.470 | 2.340 | 2.390 | 2.390 | 419,000 |
| 2025-09-26 | 2.430 | 2.430 | 2.310 | 2.330 | 2.330 | 710,000 |
| 2025-09-25 | 2.530 | 2.530 | 2.360 | 2.420 | 2.420 | 916,000 |
| 2025-09-24 | 2.450 | 2.590 | 2.370 | 2.460 | 2.460 | 2,446,000 |
| 2025-09-23 | 2.450 | 2.500 | 2.330 | 2.390 | 2.390 | 844,000 |
| 2025-09-22 | 2.140 | 2.490 | 2.140 | 2.450 | 2.450 | 2,542,284 |
| 2025-09-19 | 2.260 | 2.280 | 2.110 | 2.170 | 2.170 | 1,278,000 |
| 2025-09-18 | 2.200 | 2.220 | 2.060 | 2.170 | 2.170 | 1,421,000 |
| 2025-09-17 | 1.970 | 2.260 | 1.970 | 2.260 | 2.260 | 3,399,000 |
| 2025-09-16 | 1.880 | 1.970 | 1.810 | 1.950 | 1.950 | 464,000 |
| 2025-09-15 | 1.930 | 1.990 | 1.920 | 1.940 | 1.940 | 693,000 |
| 2025-09-12 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 225,000 |
| 2025-09-11 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 338,000 |
| 2025-09-10 | 1.920 | 1.940 | 1.890 | 1.930 | 1.930 | 517,000 |
| 2025-09-09 | 1.900 | 1.920 | 1.860 | 1.920 | 1.920 | 281,000 |
| 2025-09-08 | 1.890 | 1.900 | 1.850 | 1.900 | 1.900 | 168,000 |
| 2025-09-05 | 1.800 | 1.910 | 1.790 | 1.890 | 1.890 | 930,000 |
| 2025-09-04 | 1.800 | 1.800 | 1.740 | 1.800 | 1.800 | 506,000 |
| 2025-09-03 | 1.760 | 1.810 | 1.760 | 1.800 | 1.800 | 285,000 |
| 2025-09-02 | 1.830 | 1.830 | 1.750 | 1.780 | 1.780 | 321,000 |
| 2025-09-01 | 1.820 | 1.830 | 1.760 | 1.800 | 1.800 | 835,000 |
| 2025-08-29 | 1.770 | 1.830 | 1.770 | 1.820 | 1.820 | 538,000 |
| 2025-08-28 | 1.860 | 1.870 | 1.760 | 1.830 | 1.830 | 776,000 |
| 2025-08-27 | 1.970 | 1.970 | 1.860 | 1.880 | 1.880 | 576,000 |
| 2025-08-26 | 1.900 | 1.940 | 1.870 | 1.940 | 1.940 | 1,218,000 |
| 2025-08-25 | 1.860 | 1.910 | 1.790 | 1.880 | 1.880 | 1,624,000 |
| 2025-08-22 | 1.740 | 1.800 | 1.730 | 1.780 | 1.780 | 1,430,000 |
| 2025-08-21 | 1.760 | 1.790 | 1.680 | 1.740 | 1.740 | 717,000 |
| 2025-08-20 | 1.970 | 2.000 | 1.600 | 1.760 | 1.760 | 7,983,000 |
| 2025-08-19 | 1.910 | 2.080 | 1.910 | 2.000 | 2.000 | 1,371,000 |
| 2025-08-18 | 1.760 | 1.920 | 1.740 | 1.910 | 1.910 | 1,781,000 |
| 2025-08-15 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 313,000 |
| 2025-08-14 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 353,000 |
| 2025-08-13 | 1.770 | 1.840 | 1.770 | 1.820 | 1.820 | 1,815,000 |
| 2025-08-12 | 1.790 | 1.800 | 1.760 | 1.800 | 1.800 | 344,000 |
| 2025-08-11 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 252,000 |
| 2025-08-08 | 1.880 | 1.880 | 1.740 | 1.780 | 1.780 | 176,000 |
| 2025-08-07 | 1.840 | 1.840 | 1.790 | 1.830 | 1.830 | 238,000 |
| 2025-08-06 | 1.780 | 1.850 | 1.770 | 1.810 | 1.810 | 522,000 |
| 2025-08-05 | 1.750 | 1.830 | 1.750 | 1.820 | 1.820 | 387,000 |
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.