Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.505 | 1.540 | 1.485 | 1.515 | 1.515 | 175,000 |
| 2026-10-20 | 1.535 | 1.535 | 1.505 | 1.525 | 1.525 | 25,000 |
| 2026-10-16 | 1.520 | 1.550 | 1.505 | 1.550 | 1.550 | 78,000 |
| 2026-10-15 | 1.510 | 1.540 | 1.470 | 1.515 | 1.515 | 322,000 |
| 2026-10-14 | 1.590 | 1.590 | 1.520 | 1.525 | 1.525 | 369,000 |
| 2026-10-13 | 1.570 | 1.590 | 1.545 | 1.565 | 1.565 | 137,000 |
| 2026-10-12 | 1.610 | 1.615 | 1.570 | 1.590 | 1.590 | 105,000 |
| 2026-10-09 | 1.575 | 1.640 | 1.575 | 1.610 | 1.610 | 78,000 |
| 2026-10-08 | 1.630 | 1.635 | 1.610 | 1.620 | 1.620 | 274,000 |
| 2026-10-07 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 30,000 |
| 2026-10-06 | 1.560 | 1.675 | 1.560 | 1.645 | 1.645 | 44,000 |
| 2026-10-05 | 1.595 | 1.595 | 1.535 | 1.560 | 1.560 | 278,000 |
| 2026-10-02 | 1.615 | 1.615 | 1.580 | 1.590 | 1.590 | 167,000 |
| 2026-09-30 | 1.570 | 1.700 | 1.560 | 1.570 | 1.570 | 320,000 |
| 2026-09-29 | 1.565 | 1.620 | 1.560 | 1.600 | 1.600 | 203,000 |
| 2026-09-28 | 1.615 | 1.665 | 1.580 | 1.600 | 1.600 | 198,000 |
| 2026-09-25 | 1.545 | 1.650 | 1.545 | 1.650 | 1.650 | 1,000 |
| 2026-09-24 | 1.615 | 1.665 | 1.585 | 1.650 | 1.650 | 99,000 |
| 2026-09-23 | 1.560 | 1.640 | 1.525 | 1.560 | 1.560 | 260,000 |
| 2026-09-22 | 1.555 | 1.615 | 1.555 | 1.585 | 1.585 | 106,000 |
| 2026-09-21 | 1.560 | 1.630 | 1.535 | 1.555 | 1.555 | 855,000 |
| 2026-09-18 | 1.640 | 1.670 | 1.580 | 1.630 | 1.630 | 308,000 |
| 2026-09-17 | 1.620 | 1.710 | 1.620 | 1.640 | 1.640 | 223,000 |
| 2026-09-16 | 1.630 | 1.785 | 1.580 | 1.680 | 1.680 | 213,000 |
| 2026-09-15 | 1.700 | 1.700 | 1.625 | 1.630 | 1.630 | 157,000 |
| 2026-09-14 | 1.615 | 1.730 | 1.615 | 1.700 | 1.700 | 159,000 |
| 2026-09-11 | 1.710 | 1.710 | 1.600 | 1.690 | 1.690 | 921,000 |
| 2026-09-10 | 1.710 | 1.730 | 1.705 | 1.705 | 1.705 | 141,985 |
| 2026-09-09 | 1.755 | 1.755 | 1.700 | 1.740 | 1.740 | 275,000 |
| 2026-09-08 | 1.735 | 1.760 | 1.700 | 1.740 | 1.740 | 275,000 |
| 2026-09-07 | 1.790 | 1.790 | 1.740 | 1.785 | 1.785 | 132,000 |
| 2026-09-04 | 1.830 | 1.840 | 1.805 | 1.810 | 1.810 | 145,000 |
| 2026-09-03 | 1.880 | 1.880 | 1.830 | 1.835 | 1.835 | 8,000 |
| 2026-09-02 | 1.755 | 1.880 | 1.755 | 1.880 | 1.880 | 91,000 |
| 2026-09-01 | 1.800 | 1.810 | 1.740 | 1.805 | 1.805 | 252,000 |
| 2026-08-31 | 1.835 | 1.845 | 1.770 | 1.845 | 1.845 | 206,000 |
| 2026-08-28 | 1.890 | 1.895 | 1.825 | 1.895 | 1.895 | 51,000 |
| 2026-08-27 | 1.940 | 1.940 | 1.825 | 1.905 | 1.905 | 49,000 |
| 2026-08-26 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 6,000 |
| 2026-08-25 | 1.875 | 1.935 | 1.875 | 1.910 | 1.910 | 85,000 |
| 2026-08-24 | 1.830 | 1.900 | 1.790 | 1.875 | 1.875 | 585,000 |
| 2026-08-21 | 1.950 | 2.010 | 1.900 | 1.900 | 1.900 | 102,000 |
| 2026-08-20 | 1.820 | 1.970 | 1.750 | 1.910 | 1.910 | 224,000 |
| 2026-08-19 | 1.860 | 1.910 | 1.825 | 1.835 | 1.835 | 101,000 |
| 2026-08-18 | 1.890 | 1.950 | 1.860 | 1.950 | 1.950 | 59,000 |
| 2026-08-17 | 2.010 | 2.045 | 1.880 | 1.930 | 1.930 | 168,000 |
| 2026-08-14 | 1.955 | 2.000 | 1.950 | 2.000 | 2.000 | 37,000 |
| 2026-08-13 | 1.975 | 2.095 | 1.950 | 1.955 | 1.955 | 158,000 |
| 2026-08-12 | 2.050 | 2.050 | 1.975 | 2.000 | 2.000 | 32,000 |
| 2026-08-11 | 2.045 | 2.045 | 1.960 | 2.000 | 2.000 | 160,000 |
| 2026-08-10 | 2.020 | 2.100 | 1.960 | 2.050 | 2.050 | 498,000 |
| 2026-08-07 | 2.040 | 2.135 | 1.990 | 2.020 | 2.020 | 360,000 |
| 2026-08-06 | 2.095 | 2.100 | 1.945 | 2.040 | 2.040 | 100,000 |
| 2026-08-05 | 2.010 | 2.045 | 1.975 | 2.045 | 2.045 | 358,000 |
| 2026-08-04 | 1.980 | 2.055 | 1.980 | 2.010 | 2.010 | 86,000 |
| 2026-08-03 | 1.960 | 2.015 | 1.900 | 1.950 | 1.950 | 146,000 |
| 2026-07-31 | 1.800 | 1.950 | 1.800 | 1.950 | 1.950 | 124,000 |
| 2026-07-30 | 1.850 | 1.850 | 1.760 | 1.820 | 1.820 | 863,000 |
| 2026-07-29 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 51,000 |
| 2026-07-28 | 2.020 | 2.090 | 1.840 | 1.890 | 1.890 | 354,000 |
Page 1 of 5 · 246 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.