Archosaur Games Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.380	2.380	2.240	2.250	2.250	1,011,000
2023-11-15	2.430	2.430	2.330	2.350	2.350	694,000
2023-11-14	2.330	2.390	2.290	2.350	2.350	336,000
2023-11-13	2.310	2.340	2.210	2.330	2.330	316,000
2023-11-10	2.300	2.300	2.230	2.280	2.280	735,000
2023-11-09	2.340	2.470	2.340	2.360	2.360	663,000
2023-11-08	2.400	2.500	2.350	2.380	2.380	843,000
2023-11-07	2.400	2.500	2.330	2.370	2.370	1,521,000
2023-11-06	2.430	2.620	2.350	2.570	2.570	2,858,000
2023-11-03	2.090	2.470	2.080	2.430	2.430	3,744,000
2023-11-02	2.150	2.170	2.080	2.100	2.100	1,220,000
2023-11-01	2.040	2.100	2.030	2.090	2.090	1,444,000
2023-10-31	2.250	2.250	2.020	2.050	2.050	1,547,000
2023-10-30	2.180	2.190	2.120	2.180	2.180	1,410,000
2023-10-27	2.200	2.200	2.120	2.170	2.170	1,153,000
2023-10-26	2.160	2.170	2.070	2.140	2.140	933,000
2023-10-25	2.190	2.260	2.060	2.090	2.090	861,000
2023-10-24	2.120	2.160	2.060	2.100	2.100	726,000
2023-10-20	2.290	2.290	2.120	2.160	2.160	547,800
2023-10-19	2.180	2.250	2.130	2.210	2.210	758,000
2023-10-18	2.230	2.260	2.190	2.190	2.190	434,000
2023-10-17	2.280	2.310	2.250	2.300	2.300	245,400
2023-10-16	2.470	2.470	2.200	2.280	2.280	1,632,000
2023-10-13	2.470	2.480	2.290	2.350	2.350	1,439,000
2023-10-12	2.550	2.560	2.470	2.520	2.520	691,000
2023-10-11	2.520	2.560	2.460	2.500	2.500	972,000
2023-10-10	2.470	2.640	2.450	2.470	2.470	899,000
2023-10-09	2.430	2.580	2.430	2.500	2.500	418,000
2023-10-06	2.650	2.700	2.580	2.590	2.590	391,000
2023-10-05	2.570	2.610	2.530	2.560	2.560	354,000
2023-10-04	2.520	2.580	2.480	2.550	2.550	778,000
2023-10-03	2.630	2.640	2.500	2.520	2.520	562,000
2023-09-29	2.540	2.680	2.520	2.660	2.660	655,000
2023-09-28	2.520	2.600	2.450	2.510	2.510	1,851,000
2023-09-27	2.370	2.550	2.370	2.480	2.480	1,643,000
2023-09-26	2.480	2.480	2.360	2.360	2.360	1,899,000
2023-09-25	2.580	2.580	2.460	2.470	2.470	417,000
2023-09-22	2.520	2.620	2.510	2.580	2.580	2,061,000
2023-09-21	2.500	2.550	2.450	2.520	2.520	1,224,000
2023-09-20	2.580	2.580	2.500	2.540	2.540	986,000
2023-09-19	2.590	2.620	2.520	2.570	2.570	1,323,000
2023-09-18	2.880	2.880	2.600	2.630	2.630	1,300,000
2023-09-15	2.680	2.770	2.590	2.640	2.640	1,963,969
2023-09-14	2.740	2.740	2.650	2.700	2.700	1,705,000
2023-09-13	2.800	2.810	2.670	2.690	2.690	1,701,000
2023-09-12	3.000	3.000	2.770	2.800	2.800	1,954,000
2023-09-11	2.990	3.120	2.850	2.960	2.960	3,380,000
2023-09-07	2.960	3.070	2.850	2.990	2.990	3,129,000
2023-09-06	3.150	3.150	2.830	2.960	2.960	7,497,000
2023-09-05	3.510	3.570	3.100	3.150	3.150	4,415,000
2023-09-04	3.660	3.690	3.400	3.570	3.570	13,586,000
2023-08-31	3.580	3.630	3.430	3.630	3.630	3,061,119
2023-08-30	3.560	3.650	3.440	3.480	3.480	3,046,000
2023-08-29	3.270	3.480	3.090	3.450	3.450	5,994,720
2023-08-28	3.490	3.490	3.090	3.120	3.120	4,145,000
2023-08-25	3.440	3.460	3.260	3.320	3.320	3,036,000
2023-08-24	3.450	3.540	3.390	3.470	3.470	2,732,000
2023-08-23	3.500	3.510	3.380	3.380	3.380	2,513,000
2023-08-22	3.490	3.610	3.410	3.480	3.480	3,210,000
2023-08-21	3.540	3.540	3.370	3.380	3.380	2,961,000

← NewerPage 13 of 21 · 1,229 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.