Archosaur Games Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.900	4.120	3.820	3.850	3.850	3,661,000
2022-11-21	3.940	4.200	3.830	3.950	3.950	4,859,430
2022-11-18	4.490	4.770	3.920	3.970	3.970	15,374,000
2022-11-17	4.250	4.990	4.150	4.270	4.270	33,963,000
2022-11-16	3.340	4.180	3.320	4.180	4.180	15,685,000
2022-11-15	3.160	3.480	3.060	3.280	3.280	4,536,478
2022-11-14	3.080	3.350	2.980	3.160	3.160	6,970,000
2022-11-11	3.090	3.220	2.890	2.960	2.960	5,436,000
2022-11-10	3.200	3.200	2.850	2.910	2.910	4,901,000
2022-11-09	3.570	3.570	3.140	3.170	3.170	4,970,000
2022-11-08	2.980	3.690	2.890	3.460	3.460	12,741,809
2022-11-07	2.900	3.250	2.830	3.020	3.020	8,531,000
2022-11-04	2.270	3.310	2.250	2.820	2.820	9,473,000
2022-11-03	2.300	2.300	2.180	2.220	2.220	1,452,155
2022-11-02	2.340	2.390	2.250	2.300	2.300	949,000
2022-11-01	2.300	2.330	2.160	2.270	2.270	792,000
2022-10-31	2.290	2.320	2.160	2.260	2.260	368,861
2022-10-28	2.380	2.420	2.200	2.260	2.260	708,000
2022-10-27	2.400	2.500	2.390	2.430	2.430	622,136
2022-10-26	2.580	2.580	2.350	2.380	2.380	431,000
2022-10-25	2.300	2.400	2.290	2.340	2.340	929,000
2022-10-24	2.460	2.480	2.350	2.370	2.370	677,000
2022-10-21	2.570	2.570	2.460	2.470	2.470	474,000
2022-10-20	2.560	2.560	2.460	2.560	2.560	401,033
2022-10-19	2.650	2.670	2.470	2.590	2.590	544,000
2022-10-18	2.650	2.700	2.650	2.660	2.660	424,000
2022-10-17	2.600	2.690	2.590	2.610	2.610	539,116
2022-10-14	2.610	2.670	2.540	2.600	2.600	826,000
2022-10-13	2.730	2.730	2.490	2.610	2.610	486,000
2022-10-12	2.600	2.670	2.550	2.620	2.620	632,000
2022-10-11	2.760	2.760	2.600	2.640	2.640	536,000
2022-10-10	2.800	2.890	2.700	2.770	2.770	668,133
2022-10-07	2.830	2.830	2.700	2.830	2.830	131,000
2022-10-06	2.940	2.940	2.840	2.860	2.860	34,000
2022-10-05	2.880	2.960	2.880	2.940	2.940	535,000
2022-10-03	2.910	2.940	2.800	2.830	2.830	337,000
2022-09-30	2.840	2.880	2.770	2.820	2.820	381,248
2022-09-29	2.960	2.960	2.830	2.900	2.900	346,039
2022-09-28	3.030	3.030	2.910	2.970	2.970	470,000
2022-09-27	3.180	3.180	2.970	3.070	3.070	658,000
2022-09-26	3.080	3.200	3.010	3.030	3.030	396,662
2022-09-23	3.100	3.100	3.020	3.080	3.080	184,000
2022-09-22	3.110	3.160	3.050	3.110	3.110	350,000
2022-09-21	3.200	3.230	3.030	3.130	3.130	636,137
2022-09-20	3.050	3.110	3.050	3.110	3.110	300,000
2022-09-19	3.150	3.150	2.930	3.050	3.050	934,000
2022-09-16	3.250	3.250	3.130	3.160	3.160	568,000
2022-09-15	3.180	3.240	3.170	3.230	3.230	417,000
2022-09-14	3.100	3.270	3.100	3.150	3.150	680,000
2022-09-13	3.100	3.300	3.060	3.250	3.250	1,249,982
2022-09-09	3.050	3.140	3.000	3.100	3.100	2,223,000
2022-09-08	3.140	3.160	2.990	3.070	3.070	2,105,000
2022-09-07	3.240	3.240	3.110	3.160	3.160	1,983,405
2022-09-06	3.500	3.500	3.210	3.250	3.250	1,909,405
2022-09-05	3.530	3.530	3.310	3.390	3.390	1,709,720
2022-09-02	3.730	3.800	3.530	3.630	3.630	693,000
2022-09-01	4.000	4.000	3.780	3.810	3.810	366,857
2022-08-31	3.790	3.990	3.780	3.920	3.920	443,052
2022-08-30	3.990	3.990	3.790	3.840	3.840	377,000
2022-08-29	3.900	4.120	3.890	3.960	3.960	271,764

← NewerPage 17 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.