Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.220 | 1.220 | 1.140 | 1.150 | 1.150 | 295,000 |
| 2024-08-09 | 1.200 | 1.220 | 1.120 | 1.220 | 1.220 | 504,000 |
| 2024-08-08 | 1.150 | 1.180 | 1.080 | 1.160 | 1.160 | 471,000 |
| 2024-08-07 | 1.060 | 1.150 | 1.060 | 1.120 | 1.120 | 525,000 |
| 2024-08-06 | 1.070 | 1.140 | 1.060 | 1.080 | 1.080 | 562,000 |
| 2024-08-05 | 1.130 | 1.150 | 1.050 | 1.050 | 1.050 | 915,000 |
| 2024-08-02 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 294,000 |
| 2024-08-01 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 76,000 |
| 2024-07-31 | 1.190 | 1.270 | 1.150 | 1.220 | 1.220 | 397,000 |
| 2024-07-30 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 133,000 |
| 2024-07-29 | 1.170 | 1.250 | 1.170 | 1.200 | 1.200 | 303,000 |
| 2024-07-26 | 1.150 | 1.200 | 1.130 | 1.190 | 1.190 | 417,000 |
| 2024-07-25 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 406,000 |
| 2024-07-24 | 1.190 | 1.200 | 1.130 | 1.160 | 1.160 | 1,075,000 |
| 2024-07-23 | 1.220 | 1.260 | 1.190 | 1.210 | 1.210 | 342,000 |
| 2024-07-22 | 1.260 | 1.290 | 1.180 | 1.270 | 1.270 | 1,203,000 |
| 2024-07-19 | 1.290 | 1.310 | 1.250 | 1.280 | 1.280 | 301,000 |
| 2024-07-18 | 1.320 | 1.360 | 1.300 | 1.310 | 1.310 | 521,000 |
| 2024-07-17 | 1.410 | 1.450 | 1.310 | 1.310 | 1.310 | 780,000 |
| 2024-07-16 | 1.420 | 1.460 | 1.410 | 1.460 | 1.460 | 259,000 |
| 2024-07-15 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 109,000 |
| 2024-07-12 | 1.430 | 1.500 | 1.410 | 1.490 | 1.490 | 709,000 |
| 2024-07-11 | 1.390 | 1.450 | 1.360 | 1.440 | 1.440 | 571,000 |
| 2024-07-10 | 1.370 | 1.410 | 1.350 | 1.390 | 1.390 | 124,000 |
| 2024-07-09 | 1.380 | 1.410 | 1.330 | 1.370 | 1.370 | 776,000 |
| 2024-07-08 | 1.340 | 1.390 | 1.330 | 1.370 | 1.370 | 298,000 |
| 2024-07-05 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 240,000 |
| 2024-07-04 | 1.330 | 1.380 | 1.330 | 1.330 | 1.330 | 443,464 |
| 2024-07-03 | 1.320 | 1.370 | 1.320 | 1.340 | 1.340 | 111,821 |
| 2024-07-02 | 1.320 | 1.390 | 1.320 | 1.340 | 1.340 | 220,000 |
| 2024-06-28 | 1.320 | 1.360 | 1.290 | 1.310 | 1.310 | 305,000 |
| 2024-06-27 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 362,000 |
| 2024-06-26 | 1.350 | 1.390 | 1.320 | 1.320 | 1.320 | 158,000 |
| 2024-06-25 | 1.320 | 1.370 | 1.320 | 1.320 | 1.320 | 39,000 |
| 2024-06-24 | 1.320 | 1.370 | 1.300 | 1.320 | 1.320 | 371,000 |
| 2024-06-21 | 1.360 | 1.400 | 1.320 | 1.320 | 1.320 | 167,000 |
| 2024-06-20 | 1.390 | 1.420 | 1.360 | 1.360 | 1.360 | 219,000 |
| 2024-06-19 | 1.300 | 1.410 | 1.300 | 1.390 | 1.390 | 524,000 |
| 2024-06-18 | 1.330 | 1.390 | 1.290 | 1.290 | 1.290 | 621,000 |
| 2024-06-17 | 1.350 | 1.380 | 1.310 | 1.330 | 1.330 | 968,000 |
| 2024-06-14 | 1.400 | 1.450 | 1.350 | 1.350 | 1.350 | 432,000 |
| 2024-06-13 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 409,000 |
| 2024-06-12 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 694,000 |
| 2024-06-11 | 1.430 | 1.490 | 1.400 | 1.430 | 1.430 | 539,000 |
| 2024-06-07 | 1.480 | 1.520 | 1.430 | 1.450 | 1.450 | 480,000 |
| 2024-06-06 | 1.490 | 1.510 | 1.460 | 1.460 | 1.460 | 307,000 |
| 2024-06-05 | 1.500 | 1.560 | 1.470 | 1.490 | 1.490 | 709,000 |
| 2024-06-04 | 1.520 | 1.560 | 1.520 | 1.520 | 1.520 | 33,000 |
| 2024-06-03 | 1.500 | 1.570 | 1.500 | 1.500 | 1.500 | 435,000 |
| 2024-05-31 | 1.530 | 1.550 | 1.480 | 1.480 | 1.480 | 445,000 |
| 2024-05-30 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 295,000 |
| 2024-05-29 | 1.570 | 1.620 | 1.540 | 1.570 | 1.570 | 234,000 |
| 2024-05-28 | 1.570 | 1.620 | 1.550 | 1.570 | 1.570 | 186,000 |
| 2024-05-27 | 1.650 | 1.650 | 1.560 | 1.620 | 1.620 | 514,000 |
| 2024-05-24 | 1.630 | 1.710 | 1.560 | 1.610 | 1.610 | 909,179 |
| 2024-05-23 | 1.700 | 1.720 | 1.570 | 1.650 | 1.650 | 923,000 |
| 2024-05-22 | 1.680 | 1.790 | 1.630 | 1.720 | 1.720 | 1,504,940 |
| 2024-05-21 | 1.650 | 1.720 | 1.640 | 1.640 | 1.640 | 1,190,000 |
| 2024-05-20 | 1.610 | 1.760 | 1.590 | 1.670 | 1.670 | 1,885,000 |
| 2024-05-17 | 1.550 | 1.590 | 1.520 | 1.570 | 1.570 | 431,000 |
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.