Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5.920 | 5.920 | 5.500 | 5.660 | 5.660 | 13,321,000 |
| 2023-02-21 | 6.220 | 6.380 | 5.760 | 5.830 | 5.830 | 20,872,000 |
| 2023-02-20 | 5.170 | 6.110 | 5.170 | 6.110 | 6.110 | 25,313,000 |
| 2023-02-17 | 5.350 | 5.480 | 5.070 | 5.110 | 5.110 | 10,704,000 |
| 2023-02-16 | 4.940 | 5.500 | 4.870 | 5.310 | 5.310 | 19,834,000 |
| 2023-02-15 | 5.100 | 5.100 | 4.780 | 4.790 | 4.790 | 8,272,000 |
| 2023-02-14 | 4.950 | 5.230 | 4.900 | 4.980 | 4.980 | 9,648,000 |
| 2023-02-13 | 5.080 | 5.200 | 4.790 | 4.940 | 4.940 | 12,895,411 |
| 2023-02-10 | 5.610 | 5.620 | 5.050 | 5.050 | 5.050 | 17,421,000 |
| 2023-02-09 | 5.390 | 5.720 | 5.350 | 5.520 | 5.520 | 14,798,702 |
| 2023-02-08 | 6.000 | 6.000 | 5.410 | 5.420 | 5.420 | 14,623,000 |
| 2023-02-07 | 5.800 | 6.070 | 5.560 | 5.940 | 5.940 | 18,352,000 |
| 2023-02-06 | 5.440 | 5.890 | 5.250 | 5.790 | 5.790 | 25,465,239 |
| 2023-02-03 | 5.050 | 5.560 | 4.900 | 5.390 | 5.390 | 21,130,000 |
| 2023-02-02 | 4.580 | 5.270 | 4.510 | 4.930 | 4.930 | 30,289,574 |
| 2023-02-01 | 4.350 | 4.550 | 4.210 | 4.460 | 4.460 | 14,765,000 |
| 2023-01-31 | 4.210 | 4.380 | 4.090 | 4.230 | 4.230 | 10,681,000 |
| 2023-01-30 | 4.170 | 4.640 | 4.080 | 4.160 | 4.160 | 24,620,000 |
| 2023-01-27 | 3.980 | 4.230 | 3.930 | 4.150 | 4.150 | 6,117,000 |
| 2023-01-26 | 3.790 | 4.050 | 3.760 | 3.950 | 3.950 | 5,487,000 |
| 2023-01-20 | 3.680 | 3.720 | 3.520 | 3.700 | 3.700 | 4,394,571 |
| 2023-01-19 | 4.240 | 4.240 | 3.530 | 3.600 | 3.600 | 17,575,158 |
| 2023-01-18 | 4.330 | 4.930 | 4.130 | 4.240 | 4.240 | 44,823,875 |
| 2023-01-17 | 4.150 | 4.350 | 3.950 | 4.000 | 4.000 | 3,917,000 |
| 2023-01-16 | 4.310 | 4.470 | 4.180 | 4.180 | 4.180 | 4,100,000 |
| 2023-01-13 | 4.040 | 4.260 | 3.950 | 4.250 | 4.250 | 5,914,000 |
| 2023-01-12 | 4.230 | 4.230 | 3.900 | 3.980 | 3.980 | 5,700,000 |
| 2023-01-11 | 4.500 | 4.500 | 4.120 | 4.160 | 4.160 | 5,289,000 |
| 2023-01-10 | 4.500 | 4.600 | 4.370 | 4.420 | 4.420 | 3,372,000 |
| 2023-01-09 | 4.460 | 4.550 | 4.390 | 4.500 | 4.500 | 6,164,000 |
| 2023-01-06 | 4.360 | 4.620 | 4.290 | 4.390 | 4.390 | 6,816,000 |
| 2023-01-05 | 4.400 | 4.520 | 4.260 | 4.360 | 4.360 | 5,444,000 |
| 2023-01-04 | 4.030 | 4.320 | 3.970 | 4.300 | 4.300 | 9,258,000 |
| 2023-01-03 | 3.850 | 4.000 | 3.680 | 3.960 | 3.960 | 3,250,000 |
| 2022-12-30 | 3.850 | 4.030 | 3.790 | 3.830 | 3.830 | 5,318,000 |
| 2022-12-29 | 4.110 | 4.250 | 3.770 | 3.780 | 3.780 | 7,545,000 |
| 2022-12-28 | 3.960 | 4.300 | 3.940 | 4.110 | 4.110 | 7,628,000 |
| 2022-12-23 | 3.910 | 3.960 | 3.760 | 3.910 | 3.910 | 1,954,000 |
| 2022-12-22 | 3.800 | 3.990 | 3.740 | 3.910 | 3.910 | 4,490,000 |
| 2022-12-21 | 3.760 | 3.920 | 3.640 | 3.700 | 3.700 | 4,197,471 |
| 2022-12-20 | 4.020 | 4.020 | 3.730 | 3.760 | 3.760 | 4,504,000 |
| 2022-12-19 | 4.280 | 4.460 | 4.000 | 4.020 | 4.020 | 4,620,179 |
| 2022-12-16 | 4.250 | 4.330 | 4.020 | 4.330 | 4.330 | 6,615,373 |
| 2022-12-15 | 4.480 | 4.500 | 4.240 | 4.280 | 4.280 | 5,687,000 |
| 2022-12-14 | 4.770 | 4.770 | 4.340 | 4.480 | 4.480 | 9,340,000 |
| 2022-12-13 | 4.120 | 5.100 | 4.060 | 4.630 | 4.630 | 24,559,000 |
| 2022-12-12 | 4.230 | 4.390 | 4.120 | 4.160 | 4.160 | 5,878,000 |
| 2022-12-09 | 4.410 | 4.640 | 4.190 | 4.430 | 4.430 | 12,050,000 |
| 2022-12-08 | 3.790 | 4.420 | 3.710 | 4.410 | 4.410 | 11,644,000 |
| 2022-12-07 | 3.920 | 4.120 | 3.700 | 3.700 | 3.700 | 8,653,309 |
| 2022-12-06 | 4.080 | 4.250 | 3.870 | 3.890 | 3.890 | 7,434,987 |
| 2022-12-05 | 4.110 | 4.340 | 4.010 | 4.150 | 4.150 | 11,377,956 |
| 2022-12-02 | 3.980 | 4.120 | 3.760 | 3.950 | 3.950 | 9,982,478 |
| 2022-12-01 | 3.650 | 4.230 | 3.640 | 3.900 | 3.900 | 16,730,000 |
| 2022-11-30 | 3.450 | 3.530 | 3.240 | 3.510 | 3.510 | 8,808,340 |
| 2022-11-29 | 3.300 | 3.470 | 3.220 | 3.430 | 3.430 | 4,970,000 |
| 2022-11-28 | 3.370 | 3.370 | 3.210 | 3.260 | 3.260 | 3,438,000 |
| 2022-11-25 | 3.680 | 3.720 | 3.480 | 3.500 | 3.500 | 4,547,000 |
| 2022-11-24 | 3.730 | 3.890 | 3.580 | 3.670 | 3.670 | 4,524,475 |
| 2022-11-23 | 4.020 | 4.020 | 3.670 | 3.690 | 3.690 | 4,118,646 |
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.