Archosaur Games Inc historical data

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

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

← NewerPage 14 of 21 · 1,234 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.