Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 8.220 | 8.240 | 7.580 | 7.730 | 7.730 | 426,000 |
| 2022-03-01 | 8.200 | 8.200 | 7.870 | 8.120 | 8.120 | 230,230 |
| 2022-02-28 | 8.050 | 8.330 | 7.980 | 8.100 | 8.100 | 128,770 |
| 2022-02-25 | 7.960 | 8.190 | 7.960 | 8.050 | 8.050 | 268,000 |
| 2022-02-24 | 8.400 | 8.440 | 7.850 | 7.960 | 7.960 | 346,155 |
| 2022-02-23 | 8.400 | 8.530 | 8.340 | 8.400 | 8.400 | 250,000 |
| 2022-02-22 | 8.800 | 8.810 | 8.350 | 8.520 | 8.520 | 318,258 |
| 2022-02-21 | 8.420 | 9.000 | 8.420 | 8.820 | 8.820 | 474,802 |
| 2022-02-18 | 8.540 | 8.870 | 8.310 | 8.420 | 8.420 | 349,932 |
| 2022-02-17 | 8.470 | 8.580 | 8.430 | 8.540 | 8.540 | 93,000 |
| 2022-02-16 | 8.250 | 8.540 | 8.250 | 8.470 | 8.470 | 295,000 |
| 2022-02-15 | 8.370 | 8.600 | 8.210 | 8.250 | 8.250 | 302,000 |
| 2022-02-14 | 8.510 | 8.510 | 8.200 | 8.330 | 8.330 | 128,000 |
| 2022-02-11 | 8.250 | 8.600 | 8.250 | 8.510 | 8.510 | 54,000 |
| 2022-02-10 | 8.540 | 8.600 | 8.400 | 8.500 | 8.500 | 161,000 |
| 2022-02-09 | 8.580 | 8.650 | 8.150 | 8.340 | 8.340 | 85,000 |
| 2022-02-08 | 8.540 | 8.540 | 8.320 | 8.500 | 8.500 | 56,362 |
| 2022-02-07 | 8.360 | 8.550 | 8.340 | 8.540 | 8.540 | 87,000 |
| 2022-02-04 | 8.180 | 8.750 | 8.180 | 8.560 | 8.560 | 507,771 |
| 2022-01-31 | 7.620 | 8.470 | 7.460 | 8.170 | 8.170 | 594,000 |
| 2022-01-28 | 7.680 | 7.680 | 7.070 | 7.210 | 7.210 | 909,339 |
| 2022-01-27 | 7.800 | 8.230 | 7.680 | 7.680 | 7.680 | 246,000 |
| 2022-01-26 | 8.000 | 8.450 | 7.930 | 7.930 | 7.930 | 370,000 |
| 2022-01-25 | 8.590 | 8.700 | 8.150 | 8.170 | 8.170 | 568,000 |
| 2022-01-24 | 8.960 | 8.960 | 8.480 | 8.590 | 8.590 | 466,000 |
| 2022-01-21 | 9.260 | 9.300 | 8.940 | 9.190 | 9.190 | 656,900 |
| 2022-01-20 | 9.000 | 9.270 | 8.740 | 9.270 | 9.270 | 711,000 |
| 2022-01-19 | 9.100 | 9.310 | 8.920 | 9.210 | 9.210 | 382,000 |
| 2022-01-18 | 8.860 | 9.040 | 8.840 | 9.000 | 9.000 | 309,000 |
| 2022-01-17 | 8.790 | 8.920 | 8.650 | 8.860 | 8.860 | 163,960 |
| 2022-01-14 | 8.780 | 8.800 | 8.580 | 8.680 | 8.680 | 351,000 |
| 2022-01-13 | 9.100 | 9.100 | 8.650 | 8.750 | 8.750 | 168,000 |
| 2022-01-12 | 8.960 | 9.110 | 8.830 | 9.040 | 9.040 | 507,000 |
| 2022-01-11 | 8.900 | 8.900 | 8.700 | 8.830 | 8.830 | 224,000 |
| 2022-01-10 | 8.770 | 9.000 | 8.750 | 8.930 | 8.930 | 487,000 |
| 2022-01-07 | 8.620 | 8.850 | 8.440 | 8.720 | 8.720 | 512,000 |
| 2022-01-06 | 8.010 | 8.730 | 7.940 | 8.650 | 8.650 | 961,800 |
| 2022-01-05 | 8.290 | 8.470 | 8.110 | 8.340 | 8.340 | 821,899 |
| 2022-01-04 | 8.570 | 8.570 | 8.010 | 8.400 | 8.400 | 632,953 |
| 2022-01-03 | 8.660 | 8.960 | 8.130 | 8.570 | 8.570 | 385,656 |
| 2021-12-31 | 7.950 | 8.300 | 7.900 | 8.040 | 8.040 | 327,000 |
| 2021-12-30 | 8.190 | 8.200 | 7.840 | 7.960 | 7.960 | 523,071 |
| 2021-12-29 | 7.990 | 7.990 | 7.590 | 7.960 | 7.960 | 1,076,390 |
| 2021-12-28 | 7.900 | 8.050 | 7.800 | 8.020 | 8.020 | 873,326 |
| 2021-12-24 | 8.250 | 8.250 | 7.910 | 7.910 | 7.910 | 207,140 |
| 2021-12-23 | 8.300 | 8.390 | 8.070 | 8.080 | 8.080 | 337,000 |
| 2021-12-22 | 8.210 | 8.400 | 8.120 | 8.290 | 8.290 | 411,000 |
| 2021-12-21 | 7.820 | 8.350 | 7.820 | 8.230 | 8.230 | 494,000 |
| 2021-12-20 | 8.000 | 8.210 | 7.800 | 7.820 | 7.820 | 550,347 |
| 2021-12-17 | 8.330 | 8.330 | 8.050 | 8.070 | 8.070 | 1,650,438 |
| 2021-12-16 | 8.120 | 8.440 | 8.060 | 8.390 | 8.390 | 519,000 |
| 2021-12-15 | 8.340 | 8.350 | 8.000 | 8.120 | 8.120 | 1,347,882 |
| 2021-12-14 | 8.630 | 8.630 | 8.300 | 8.340 | 8.340 | 514,000 |
| 2021-12-13 | 8.230 | 8.770 | 8.230 | 8.630 | 8.630 | 1,092,000 |
| 2021-12-10 | 8.880 | 9.070 | 8.450 | 8.570 | 8.570 | 10,439,714 |
| 2021-12-09 | 9.380 | 9.620 | 9.020 | 9.020 | 9.020 | 4,111,000 |
| 2021-12-08 | 9.420 | 9.700 | 9.240 | 9.600 | 9.600 | 865,000 |
| 2021-12-07 | 9.020 | 9.650 | 8.940 | 9.520 | 9.520 | 2,094,000 |
| 2021-12-06 | 9.700 | 10.260 | 9.130 | 9.130 | 9.130 | 1,329,000 |
| 2021-12-03 | 10.920 | 11.160 | 9.700 | 10.740 | 10.740 | 2,900,000 |
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.