Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.600 | 1.600 | 1.460 | 1.550 | 1.550 | 2,176,000 |
| 2024-05-14 | 1.570 | 1.570 | 1.500 | 1.540 | 1.540 | 707,000 |
| 2024-05-13 | 1.520 | 1.570 | 1.500 | 1.520 | 1.520 | 563,000 |
| 2024-05-10 | 1.570 | 1.570 | 1.500 | 1.540 | 1.540 | 553,000 |
| 2024-05-09 | 1.510 | 1.590 | 1.510 | 1.540 | 1.540 | 943,000 |
| 2024-05-08 | 1.590 | 1.610 | 1.470 | 1.520 | 1.520 | 870,000 |
| 2024-05-07 | 1.660 | 1.660 | 1.530 | 1.620 | 1.620 | 1,197,000 |
| 2024-05-06 | 1.720 | 1.770 | 1.630 | 1.660 | 1.660 | 1,085,000 |
| 2024-05-03 | 1.680 | 1.760 | 1.640 | 1.720 | 1.720 | 1,467,000 |
| 2024-05-02 | 1.530 | 1.720 | 1.530 | 1.660 | 1.660 | 1,806,782 |
| 2024-04-30 | 1.530 | 1.600 | 1.530 | 1.580 | 1.580 | 1,008,000 |
| 2024-04-29 | 1.500 | 1.600 | 1.490 | 1.530 | 1.530 | 1,663,000 |
| 2024-04-26 | 1.400 | 1.510 | 1.400 | 1.450 | 1.450 | 1,095,000 |
| 2024-04-25 | 1.370 | 1.460 | 1.370 | 1.400 | 1.400 | 232,000 |
| 2024-04-24 | 1.310 | 1.460 | 1.310 | 1.450 | 1.450 | 1,093,000 |
| 2024-04-23 | 1.330 | 1.350 | 1.280 | 1.310 | 1.310 | 126,000 |
| 2024-04-22 | 1.330 | 1.330 | 1.260 | 1.310 | 1.310 | 370,000 |
| 2024-04-19 | 1.280 | 1.340 | 1.250 | 1.340 | 1.340 | 599,000 |
| 2024-04-18 | 1.320 | 1.380 | 1.290 | 1.290 | 1.290 | 397,000 |
| 2024-04-17 | 1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 250,000 |
| 2024-04-16 | 1.470 | 1.470 | 1.350 | 1.360 | 1.360 | 676,000 |
| 2024-04-15 | 1.520 | 1.520 | 1.440 | 1.490 | 1.490 | 693,000 |
| 2024-04-12 | 1.480 | 1.570 | 1.480 | 1.520 | 1.520 | 806,000 |
| 2024-04-11 | 1.410 | 1.540 | 1.380 | 1.520 | 1.520 | 1,473,000 |
| 2024-04-10 | 1.390 | 1.440 | 1.370 | 1.410 | 1.410 | 721,000 |
| 2024-04-09 | 1.360 | 1.420 | 1.340 | 1.390 | 1.390 | 466,000 |
| 2024-04-08 | 1.360 | 1.420 | 1.300 | 1.370 | 1.370 | 1,020,000 |
| 2024-04-05 | 1.440 | 1.480 | 1.320 | 1.360 | 1.360 | 439,000 |
| 2024-04-03 | 1.400 | 1.430 | 1.370 | 1.400 | 1.400 | 859,000 |
| 2024-04-02 | 1.390 | 1.430 | 1.280 | 1.410 | 1.410 | 1,619,000 |
| 2024-03-28 | 1.290 | 1.390 | 1.230 | 1.380 | 1.380 | 1,418,000 |
| 2024-03-27 | 1.310 | 1.320 | 1.230 | 1.250 | 1.250 | 1,074,000 |
| 2024-03-26 | 1.400 | 1.410 | 1.310 | 1.360 | 1.360 | 1,028,000 |
| 2024-03-25 | 1.300 | 1.590 | 1.240 | 1.400 | 1.400 | 5,822,000 |
| 2024-03-22 | 1.210 | 1.250 | 1.170 | 1.200 | 1.200 | 758,000 |
| 2024-03-21 | 1.300 | 1.330 | 1.250 | 1.250 | 1.250 | 679,000 |
| 2024-03-20 | 1.220 | 1.330 | 1.220 | 1.300 | 1.300 | 1,002,000 |
| 2024-03-19 | 1.210 | 1.260 | 1.190 | 1.220 | 1.220 | 380,000 |
| 2024-03-18 | 1.210 | 1.280 | 1.200 | 1.230 | 1.230 | 538,000 |
| 2024-03-15 | 1.280 | 1.310 | 1.210 | 1.210 | 1.210 | 5,641,019 |
| 2024-03-14 | 1.330 | 1.330 | 1.260 | 1.280 | 1.280 | 873,000 |
| 2024-03-13 | 1.360 | 1.370 | 1.310 | 1.330 | 1.330 | 434,500 |
| 2024-03-12 | 1.320 | 1.430 | 1.310 | 1.360 | 1.360 | 809,000 |
| 2024-03-11 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 222,410 |
| 2024-03-08 | 1.300 | 1.380 | 1.250 | 1.330 | 1.330 | 616,000 |
| 2024-03-07 | 1.370 | 1.390 | 1.250 | 1.270 | 1.270 | 880,000 |
| 2024-03-06 | 1.310 | 1.400 | 1.290 | 1.400 | 1.400 | 663,000 |
| 2024-03-05 | 1.380 | 1.420 | 1.340 | 1.350 | 1.350 | 300,000 |
| 2024-03-04 | 1.420 | 1.440 | 1.390 | 1.430 | 1.430 | 668,000 |
| 2024-03-01 | 1.370 | 1.470 | 1.370 | 1.420 | 1.420 | 258,000 |
| 2024-02-29 | 1.390 | 1.470 | 1.390 | 1.400 | 1.400 | 891,000 |
| 2024-02-28 | 1.490 | 1.550 | 1.400 | 1.400 | 1.400 | 566,000 |
| 2024-02-27 | 1.490 | 1.520 | 1.400 | 1.450 | 1.450 | 904,000 |
| 2024-02-26 | 1.530 | 1.560 | 1.470 | 1.490 | 1.490 | 369,000 |
| 2024-02-23 | 1.560 | 1.650 | 1.500 | 1.560 | 1.560 | 1,367,000 |
| 2024-02-22 | 1.370 | 1.620 | 1.360 | 1.540 | 1.540 | 2,253,580 |
| 2024-02-21 | 1.340 | 1.430 | 1.300 | 1.400 | 1.400 | 1,535,000 |
| 2024-02-20 | 1.250 | 1.340 | 1.250 | 1.290 | 1.290 | 570,000 |
| 2024-02-19 | 1.300 | 1.330 | 1.280 | 1.290 | 1.290 | 326,000 |
| 2024-02-16 | 1.260 | 1.400 | 1.260 | 1.370 | 1.370 | 684,000 |
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.