Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 3.630 | 3.650 | 3.530 | 3.540 | 3.540 | 674,000 |
| 2023-08-17 | 3.500 | 3.700 | 3.440 | 3.630 | 3.630 | 3,431,000 |
| 2023-08-16 | 3.520 | 3.680 | 3.470 | 3.560 | 3.560 | 3,991,000 |
| 2023-08-15 | 3.560 | 3.560 | 3.370 | 3.450 | 3.450 | 3,313,918 |
| 2023-08-14 | 3.790 | 3.790 | 3.290 | 3.510 | 3.510 | 11,715,000 |
| 2023-08-11 | 4.090 | 4.090 | 3.900 | 3.980 | 3.980 | 5,863,000 |
| 2023-08-10 | 4.110 | 4.140 | 4.050 | 4.110 | 4.110 | 1,555,000 |
| 2023-08-09 | 4.130 | 4.180 | 4.070 | 4.130 | 4.130 | 1,557,000 |
| 2023-08-08 | 4.230 | 4.230 | 4.090 | 4.120 | 4.120 | 2,153,000 |
| 2023-08-07 | 4.420 | 4.420 | 4.230 | 4.260 | 4.260 | 1,408,000 |
| 2023-08-04 | 4.200 | 4.370 | 4.200 | 4.330 | 4.330 | 2,789,000 |
| 2023-08-03 | 4.110 | 4.210 | 4.080 | 4.160 | 4.160 | 1,832,000 |
| 2023-08-02 | 4.360 | 4.460 | 4.120 | 4.160 | 4.160 | 4,423,000 |
| 2023-08-01 | 4.410 | 4.690 | 4.320 | 4.360 | 4.360 | 12,079,000 |
| 2023-07-31 | 4.030 | 4.430 | 4.030 | 4.330 | 4.330 | 11,407,500 |
| 2023-07-28 | 4.010 | 4.030 | 3.910 | 4.000 | 4.000 | 2,995,000 |
| 2023-07-27 | 4.050 | 4.060 | 3.960 | 4.000 | 4.000 | 2,767,000 |
| 2023-07-26 | 3.820 | 4.090 | 3.820 | 4.020 | 4.020 | 5,723,000 |
| 2023-07-25 | 4.200 | 4.210 | 3.980 | 4.040 | 4.040 | 9,231,354 |
| 2023-07-24 | 4.220 | 4.220 | 4.000 | 4.110 | 4.110 | 6,910,000 |
| 2023-07-21 | 4.210 | 4.410 | 4.210 | 4.300 | 4.300 | 5,090,900 |
| 2023-07-20 | 4.350 | 4.430 | 4.210 | 4.210 | 4.210 | 3,260,000 |
| 2023-07-19 | 4.440 | 4.450 | 4.250 | 4.350 | 4.350 | 2,181,000 |
| 2023-07-18 | 4.800 | 4.800 | 4.360 | 4.380 | 4.380 | 9,726,000 |
| 2023-07-14 | 4.860 | 5.120 | 4.720 | 4.900 | 4.900 | 9,157,000 |
| 2023-07-13 | 4.480 | 4.960 | 4.480 | 4.820 | 4.820 | 15,290,000 |
| 2023-07-12 | 4.230 | 4.370 | 4.220 | 4.330 | 4.330 | 2,362,000 |
| 2023-07-11 | 4.170 | 4.280 | 4.140 | 4.230 | 4.230 | 1,794,000 |
| 2023-07-10 | 4.190 | 4.220 | 4.100 | 4.180 | 4.180 | 1,093,000 |
| 2023-07-07 | 4.060 | 4.260 | 4.010 | 4.120 | 4.120 | 3,911,000 |
| 2023-07-06 | 4.280 | 4.280 | 4.010 | 4.070 | 4.070 | 3,004,355 |
| 2023-07-05 | 4.250 | 4.320 | 4.140 | 4.180 | 4.180 | 2,889,000 |
| 2023-07-04 | 4.160 | 4.460 | 4.140 | 4.310 | 4.310 | 7,086,000 |
| 2023-07-03 | 4.040 | 4.160 | 3.960 | 4.080 | 4.080 | 2,937,000 |
| 2023-06-30 | 4.110 | 4.180 | 4.020 | 4.040 | 4.040 | 2,749,000 |
| 2023-06-29 | 4.250 | 4.360 | 4.120 | 4.190 | 4.190 | 2,135,000 |
| 2023-06-28 | 4.220 | 4.260 | 3.930 | 4.250 | 4.250 | 3,094,042 |
| 2023-06-27 | 4.030 | 4.260 | 4.000 | 4.140 | 4.140 | 2,569,000 |
| 2023-06-26 | 4.170 | 4.170 | 3.940 | 4.020 | 4.020 | 4,402,000 |
| 2023-06-23 | 4.210 | 4.210 | 4.050 | 4.140 | 4.140 | 320,284 |
| 2023-06-21 | 4.500 | 4.500 | 4.190 | 4.230 | 4.230 | 4,892,000 |
| 2023-06-20 | 4.630 | 4.730 | 4.430 | 4.510 | 4.510 | 5,953,000 |
| 2023-06-19 | 4.710 | 4.770 | 4.520 | 4.640 | 4.640 | 3,607,000 |
| 2023-06-16 | 4.500 | 4.870 | 4.500 | 4.780 | 4.780 | 9,586,527 |
| 2023-06-15 | 4.450 | 4.590 | 4.320 | 4.500 | 4.500 | 7,218,000 |
| 2023-06-14 | 4.280 | 4.490 | 4.120 | 4.450 | 4.450 | 8,857,492 |
| 2023-06-13 | 3.800 | 4.220 | 3.780 | 4.190 | 4.190 | 10,539,000 |
| 2023-06-12 | 4.070 | 4.080 | 3.760 | 3.830 | 3.830 | 2,303,128 |
| 2023-06-09 | 3.860 | 3.990 | 3.780 | 3.980 | 3.980 | 3,601,000 |
| 2023-06-08 | 3.920 | 3.920 | 3.740 | 3.860 | 3.860 | 2,038,000 |
| 2023-06-07 | 3.890 | 4.040 | 3.890 | 3.940 | 3.940 | 2,518,000 |
| 2023-06-06 | 4.070 | 4.070 | 3.850 | 3.870 | 3.870 | 3,850,000 |
| 2023-06-05 | 4.120 | 4.230 | 4.010 | 4.070 | 4.070 | 2,809,000 |
| 2023-06-02 | 4.040 | 4.160 | 3.980 | 4.080 | 4.080 | 3,711,000 |
| 2023-06-01 | 3.880 | 4.020 | 3.830 | 3.930 | 3.930 | 2,955,000 |
| 2023-05-31 | 4.020 | 4.020 | 3.810 | 3.900 | 3.900 | 6,402,000 |
| 2023-05-30 | 3.870 | 3.990 | 3.830 | 3.950 | 3.950 | 4,143,603 |
| 2023-05-29 | 3.970 | 4.010 | 3.770 | 3.800 | 3.800 | 2,898,000 |
| 2023-05-25 | 4.030 | 4.040 | 3.750 | 3.930 | 3.930 | 3,677,000 |
| 2023-05-24 | 4.060 | 4.060 | 3.960 | 4.010 | 4.010 | 2,423,000 |
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.