Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.050 | 4.050 | 3.930 | 4.030 | 4.030 | 468,992 |
| 2022-08-25 | 3.900 | 4.000 | 3.810 | 4.000 | 4.000 | 425,000 |
| 2022-08-24 | 4.010 | 4.040 | 3.880 | 3.920 | 3.920 | 441,000 |
| 2022-08-23 | 4.060 | 4.100 | 3.960 | 4.020 | 4.020 | 325,000 |
| 2022-08-22 | 4.040 | 4.130 | 4.030 | 4.060 | 4.060 | 205,575 |
| 2022-08-19 | 4.100 | 4.140 | 4.000 | 4.080 | 4.080 | 200,000 |
| 2022-08-18 | 4.000 | 4.110 | 4.000 | 4.100 | 4.100 | 278,000 |
| 2022-08-17 | 4.260 | 4.260 | 4.100 | 4.130 | 4.130 | 285,000 |
| 2022-08-16 | 4.270 | 4.330 | 4.140 | 4.180 | 4.180 | 414,000 |
| 2022-08-15 | 4.210 | 4.350 | 4.180 | 4.270 | 4.270 | 584,000 |
| 2022-08-12 | 4.160 | 4.250 | 4.040 | 4.210 | 4.210 | 402,000 |
| 2022-08-11 | 4.140 | 4.230 | 4.090 | 4.170 | 4.170 | 696,668 |
| 2022-08-10 | 4.220 | 4.220 | 3.960 | 4.140 | 4.140 | 652,865 |
| 2022-08-09 | 4.270 | 4.320 | 4.170 | 4.220 | 4.220 | 154,000 |
| 2022-08-08 | 4.510 | 4.520 | 4.070 | 4.260 | 4.260 | 552,108 |
| 2022-08-05 | 4.540 | 4.540 | 4.380 | 4.490 | 4.490 | 251,000 |
| 2022-08-04 | 4.270 | 4.480 | 4.270 | 4.480 | 4.480 | 262,000 |
| 2022-08-03 | 4.500 | 4.520 | 4.270 | 4.270 | 4.270 | 934,000 |
| 2022-08-02 | 4.690 | 4.780 | 4.460 | 4.500 | 4.500 | 695,000 |
| 2022-08-01 | 4.870 | 4.870 | 4.700 | 4.780 | 4.780 | 151,229 |
| 2022-07-29 | 5.200 | 5.200 | 4.780 | 4.870 | 4.870 | 345,000 |
| 2022-07-28 | 5.300 | 5.300 | 5.010 | 5.050 | 5.050 | 262,000 |
| 2022-07-27 | 5.190 | 5.190 | 5.040 | 5.090 | 5.090 | 321,000 |
| 2022-07-26 | 5.390 | 5.390 | 5.140 | 5.190 | 5.190 | 478,000 |
| 2022-07-25 | 5.370 | 5.370 | 5.250 | 5.350 | 5.350 | 301,000 |
| 2022-07-22 | 5.300 | 5.360 | 5.220 | 5.350 | 5.350 | 320,000 |
| 2022-07-21 | 5.430 | 5.430 | 5.260 | 5.300 | 5.300 | 585,000 |
| 2022-07-20 | 5.230 | 5.310 | 5.200 | 5.310 | 5.310 | 658,000 |
| 2022-07-19 | 4.990 | 5.330 | 4.990 | 5.230 | 5.230 | 1,263,498 |
| 2022-07-18 | 4.730 | 5.000 | 4.650 | 4.990 | 4.990 | 1,674,704 |
| 2022-07-15 | 4.790 | 4.870 | 4.650 | 4.720 | 4.720 | 389,000 |
| 2022-07-14 | 4.790 | 4.890 | 4.670 | 4.850 | 4.850 | 541,830 |
| 2022-07-13 | 4.670 | 4.780 | 4.580 | 4.780 | 4.780 | 436,000 |
| 2022-07-12 | 4.790 | 4.790 | 4.560 | 4.630 | 4.630 | 875,321 |
| 2022-07-11 | 4.880 | 4.900 | 4.710 | 4.780 | 4.780 | 672,000 |
| 2022-07-08 | 4.960 | 4.980 | 4.810 | 4.880 | 4.880 | 1,002,000 |
| 2022-07-07 | 4.990 | 4.990 | 4.770 | 4.900 | 4.900 | 1,165,000 |
| 2022-07-06 | 5.120 | 5.150 | 4.930 | 5.030 | 5.030 | 1,036,000 |
| 2022-07-05 | 5.210 | 5.350 | 5.100 | 5.120 | 5.120 | 1,511,356 |
| 2022-07-04 | 5.650 | 5.650 | 5.300 | 5.320 | 5.320 | 1,541,000 |
| 2022-06-30 | 5.710 | 5.710 | 5.560 | 5.630 | 5.630 | 703,000 |
| 2022-06-29 | 6.000 | 6.050 | 5.600 | 5.710 | 5.710 | 2,794,000 |
| 2022-06-28 | 6.000 | 6.280 | 5.900 | 6.180 | 6.180 | 2,081,000 |
| 2022-06-27 | 5.910 | 6.090 | 5.860 | 5.990 | 5.990 | 1,487,439 |
| 2022-06-24 | 5.630 | 6.000 | 5.560 | 5.940 | 5.940 | 1,235,000 |
| 2022-06-23 | 5.960 | 5.960 | 5.560 | 5.580 | 5.580 | 478,000 |
| 2022-06-22 | 5.830 | 5.850 | 5.660 | 5.690 | 5.690 | 299,000 |
| 2022-06-21 | 5.860 | 5.900 | 5.720 | 5.800 | 5.800 | 659,000 |
| 2022-06-20 | 5.750 | 5.890 | 5.610 | 5.770 | 5.770 | 356,000 |
| 2022-06-17 | 5.940 | 6.090 | 5.680 | 5.680 | 5.680 | 1,794,825 |
| 2022-06-16 | 6.090 | 6.300 | 5.990 | 6.140 | 6.140 | 1,374,020 |
| 2022-06-15 | 6.100 | 6.130 | 5.930 | 6.000 | 6.000 | 798,000 |
| 2022-06-14 | 6.260 | 6.260 | 5.920 | 5.980 | 5.980 | 1,793,000 |
| 2022-06-13 | 6.500 | 6.500 | 6.150 | 6.280 | 6.280 | 752,909 |
| 2022-06-10 | 6.280 | 6.600 | 6.100 | 6.550 | 6.550 | 1,730,000 |
| 2022-06-09 | 6.520 | 6.550 | 6.210 | 6.280 | 6.280 | 902,000 |
| 2022-06-08 | 6.360 | 6.580 | 6.340 | 6.430 | 6.430 | 1,507,000 |
| 2022-06-07 | 6.610 | 6.610 | 6.180 | 6.260 | 6.260 | 917,000 |
| 2022-06-06 | 6.710 | 6.710 | 6.480 | 6.610 | 6.610 | 173,000 |
| 2022-06-02 | 6.840 | 6.840 | 6.440 | 6.610 | 6.610 | 269,000 |
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.