Archosaur Games Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.140	4.160	4.000	4.090	4.090	1,653,000
2023-05-22	4.100	4.130	3.990	4.100	4.100	1,984,000
2023-05-19	4.200	4.200	4.070	4.100	4.100	3,193,000
2023-05-18	4.440	4.440	4.040	4.120	4.120	7,210,000
2023-05-17	4.330	4.670	4.300	4.340	4.340	11,999,000
2023-05-16	4.390	4.390	4.220	4.300	4.300	1,995,000
2023-05-15	4.240	4.380	4.160	4.330	4.330	4,839,748
2023-05-12	4.360	4.360	4.130	4.240	4.240	4,803,000
2023-05-11	4.320	4.390	4.160	4.280	4.280	4,986,000
2023-05-10	4.090	4.320	4.090	4.280	4.280	8,466,000
2023-05-09	4.590	4.590	4.070	4.120	4.120	18,354,000
2023-05-08	4.960	4.970	4.590	4.590	4.590	7,882,000
2023-05-05	4.630	4.950	4.620	4.840	4.840	11,923,000
2023-05-04	4.790	4.810	4.420	4.580	4.580	12,462,000
2023-05-03	4.770	4.770	4.520	4.610	4.610	1,617,000
2023-05-02	4.970	4.970	4.730	4.780	4.780	758,000
2023-04-28	4.780	5.210	4.710	4.970	4.970	10,792,000
2023-04-27	4.880	4.960	4.700	4.770	4.770	5,659,000
2023-04-26	4.870	5.050	4.740	4.890	4.890	7,649,938
2023-04-25	5.470	5.490	4.800	4.800	4.800	16,626,000
2023-04-24	5.150	5.770	5.080	5.600	5.600	13,558,000
2023-04-21	5.190	5.360	5.100	5.150	5.150	6,826,000
2023-04-20	5.300	5.410	5.050	5.190	5.190	9,004,000
2023-04-19	5.600	5.650	5.210	5.300	5.300	8,196,000
2023-04-18	5.650	5.790	5.560	5.600	5.600	7,461,000
2023-04-17	6.250	6.250	5.660	5.710	5.710	10,230,000
2023-04-14	6.420	6.500	6.100	6.140	6.140	7,418,000
2023-04-13	6.420	6.560	6.100	6.420	6.420	9,617,000
2023-04-12	5.790	6.490	5.730	6.410	6.410	18,985,000
2023-04-11	5.480	5.730	5.230	5.730	5.730	11,568,000
2023-04-06	5.800	5.970	5.340	5.480	5.480	16,364,000
2023-04-04	5.930	6.180	5.760	5.910	5.910	9,249,443
2023-04-03	5.670	5.950	5.590	5.900	5.900	9,818,634
2023-03-31	5.710	5.730	5.460	5.710	5.710	10,504,000
2023-03-30	6.160	6.180	5.520	5.630	5.630	15,173,598
2023-03-29	6.340	6.470	6.050	6.160	6.160	6,987,000
2023-03-28	6.200	6.420	6.100	6.340	6.340	6,065,000
2023-03-27	6.290	6.620	6.140	6.200	6.200	10,723,000
2023-03-24	6.620	6.710	6.030	6.290	6.290	15,816,000
2023-03-23	6.310	6.630	6.040	6.580	6.580	15,659,000
2023-03-22	6.800	6.850	6.250	6.310	6.310	12,236,000
2023-03-21	6.920	6.920	6.540	6.730	6.730	7,407,000
2023-03-20	6.910	7.300	6.510	6.710	6.710	13,746,000
2023-03-17	6.400	6.900	6.380	6.900	6.900	11,429,600
2023-03-16	6.360	6.360	5.930	6.220	6.220	8,602,000
2023-03-15	6.380	6.770	6.230	6.330	6.330	10,503,332
2023-03-14	6.180	6.530	6.030	6.200	6.200	15,637,000
2023-03-13	6.400	6.780	6.180	6.180	6.180	19,631,327
2023-03-10	6.950	7.260	6.720	6.770	6.770	12,815,500
2023-03-09	6.590	7.260	6.480	7.020	7.020	16,527,000
2023-03-08	6.430	6.960	6.300	6.580	6.580	16,439,000
2023-03-07	6.820	6.960	6.370	6.430	6.430	13,721,000
2023-03-06	6.900	7.350	6.610	6.820	6.820	21,676,400
2023-03-03	6.730	7.050	6.470	6.890	6.890	20,528,300
2023-03-02	6.100	6.760	5.850	6.660	6.660	22,234,678
2023-03-01	5.980	6.280	5.900	6.110	6.110	19,222,362
2023-02-28	5.350	6.170	5.270	6.040	6.040	28,233,552
2023-02-27	5.300	5.600	5.130	5.230	5.230	13,176,670
2023-02-24	5.660	5.830	5.310	5.310	5.310	11,860,000
2023-02-23	5.770	6.070	5.540	5.700	5.700	19,062,000

← NewerPage 15 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.