Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.690 | 6.690 | 6.420 | 6.600 | 6.600 | 331,000 |
| 2022-05-31 | 6.600 | 6.680 | 6.400 | 6.420 | 6.420 | 451,000 |
| 2022-05-30 | 6.690 | 6.740 | 6.410 | 6.530 | 6.530 | 595,239 |
| 2022-05-27 | 6.580 | 6.760 | 6.440 | 6.650 | 6.650 | 511,666 |
| 2022-05-26 | 6.640 | 6.640 | 6.250 | 6.540 | 6.540 | 530,000 |
| 2022-05-25 | 7.210 | 7.220 | 6.100 | 6.520 | 6.520 | 2,191,815 |
| 2022-05-24 | 7.150 | 7.190 | 7.020 | 7.140 | 7.140 | 196,000 |
| 2022-05-23 | 7.200 | 7.250 | 7.070 | 7.090 | 7.090 | 115,000 |
| 2022-05-20 | 7.160 | 7.230 | 7.030 | 7.200 | 7.200 | 253,000 |
| 2022-05-19 | 7.260 | 7.260 | 6.830 | 7.200 | 7.200 | 275,000 |
| 2022-05-18 | 7.290 | 7.290 | 6.920 | 7.260 | 7.260 | 738,000 |
| 2022-05-17 | 7.200 | 7.230 | 7.020 | 7.230 | 7.230 | 252,000 |
| 2022-05-16 | 7.220 | 7.400 | 7.110 | 7.160 | 7.160 | 80,888 |
| 2022-05-13 | 7.000 | 7.250 | 6.960 | 7.200 | 7.200 | 331,000 |
| 2022-05-12 | 6.650 | 7.000 | 6.550 | 7.000 | 7.000 | 339,091 |
| 2022-05-11 | 7.200 | 7.200 | 6.650 | 6.650 | 6.650 | 203,000 |
| 2022-05-10 | 7.070 | 7.200 | 6.830 | 7.200 | 7.200 | 243,000 |
| 2022-05-06 | 7.580 | 7.580 | 7.050 | 7.180 | 7.180 | 214,000 |
| 2022-05-05 | 7.730 | 7.800 | 7.550 | 7.720 | 7.720 | 79,000 |
| 2022-05-04 | 7.560 | 7.600 | 7.350 | 7.590 | 7.590 | 122,000 |
| 2022-05-03 | 7.560 | 7.580 | 7.420 | 7.500 | 7.500 | 59,259 |
| 2022-04-29 | 7.650 | 7.960 | 7.540 | 7.540 | 7.540 | 317,000 |
| 2022-04-28 | 7.480 | 7.600 | 7.330 | 7.600 | 7.600 | 110,000 |
| 2022-04-27 | 7.620 | 7.620 | 7.260 | 7.400 | 7.400 | 249,000 |
| 2022-04-26 | 7.640 | 7.690 | 7.220 | 7.550 | 7.550 | 263,000 |
| 2022-04-25 | 7.570 | 7.650 | 7.320 | 7.480 | 7.480 | 191,003 |
| 2022-04-22 | 7.670 | 7.840 | 7.500 | 7.730 | 7.730 | 79,000 |
| 2022-04-21 | 7.980 | 7.980 | 7.570 | 7.730 | 7.730 | 245,902 |
| 2022-04-20 | 8.000 | 8.240 | 7.810 | 7.890 | 7.890 | 182,381 |
| 2022-04-19 | 8.220 | 8.300 | 8.000 | 8.000 | 8.000 | 141,000 |
| 2022-04-14 | 8.490 | 8.600 | 8.260 | 8.550 | 8.550 | 516,000 |
| 2022-04-13 | 8.320 | 8.780 | 8.010 | 8.490 | 8.490 | 1,029,000 |
| 2022-04-12 | 8.250 | 8.600 | 7.860 | 8.230 | 8.230 | 674,000 |
| 2022-04-11 | 8.000 | 8.090 | 7.800 | 7.960 | 7.960 | 243,000 |
| 2022-04-08 | 8.100 | 8.140 | 7.940 | 8.000 | 8.000 | 65,507 |
| 2022-04-07 | 7.930 | 8.990 | 7.890 | 8.100 | 8.100 | 584,000 |
| 2022-04-06 | 8.070 | 8.520 | 8.070 | 8.160 | 8.160 | 104,083 |
| 2022-04-04 | 8.390 | 8.640 | 8.390 | 8.440 | 8.440 | 65,228 |
| 2022-04-01 | 8.000 | 8.470 | 7.810 | 8.400 | 8.400 | 162,077 |
| 2022-03-31 | 8.200 | 8.350 | 8.100 | 8.120 | 8.120 | 125,000 |
| 2022-03-30 | 8.000 | 8.790 | 8.000 | 8.580 | 8.580 | 774,895 |
| 2022-03-29 | 7.700 | 8.300 | 7.630 | 8.190 | 8.190 | 536,151 |
| 2022-03-28 | 7.330 | 7.670 | 7.290 | 7.580 | 7.580 | 458,000 |
| 2022-03-25 | 7.560 | 7.830 | 7.310 | 7.630 | 7.630 | 489,000 |
| 2022-03-24 | 7.400 | 7.950 | 7.400 | 7.890 | 7.890 | 321,373 |
| 2022-03-23 | 7.030 | 8.030 | 7.030 | 7.880 | 7.880 | 670,000 |
| 2022-03-22 | 7.310 | 7.990 | 7.310 | 7.980 | 7.980 | 167,000 |
| 2022-03-21 | 7.750 | 8.030 | 7.700 | 7.880 | 7.880 | 269,731 |
| 2022-03-18 | 7.010 | 8.130 | 7.010 | 7.750 | 7.750 | 655,837 |
| 2022-03-17 | 7.680 | 8.250 | 7.600 | 8.140 | 8.140 | 661,000 |
| 2022-03-16 | 6.790 | 7.700 | 6.440 | 7.670 | 7.670 | 1,122,183 |
| 2022-03-15 | 6.800 | 7.180 | 6.290 | 6.780 | 6.780 | 1,270,000 |
| 2022-03-14 | 7.050 | 7.210 | 6.800 | 6.850 | 6.850 | 1,978,438 |
| 2022-03-11 | 6.750 | 7.610 | 6.450 | 7.610 | 7.610 | 1,235,000 |
| 2022-03-10 | 7.260 | 7.350 | 6.800 | 6.970 | 6.970 | 374,674 |
| 2022-03-09 | 7.280 | 7.280 | 6.720 | 6.980 | 6.980 | 473,630 |
| 2022-03-08 | 7.280 | 7.460 | 6.950 | 6.960 | 6.960 | 399,000 |
| 2022-03-07 | 7.990 | 7.990 | 7.070 | 7.290 | 7.290 | 368,000 |
| 2022-03-04 | 7.800 | 7.850 | 7.500 | 7.610 | 7.610 | 471,000 |
| 2022-03-03 | 7.730 | 8.250 | 7.730 | 8.110 | 8.110 | 388,000 |
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.