Archosaur Games Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.850	2.250	1.850	2.220	2.220	4,556,906
2026-04-28	1.720	1.880	1.660	1.850	1.850	2,636,000
2026-04-27	1.600	1.740	1.600	1.640	1.640	1,164,000
2026-04-24	1.530	1.570	1.510	1.560	1.560	457,000
2026-04-23	1.560	1.570	1.540	1.570	1.570	552,000
2026-04-22	1.570	1.600	1.470	1.560	1.560	462,000
2026-04-21	1.570	1.620	1.550	1.620	1.620	210,000
2026-04-20	1.530	1.600	1.490	1.570	1.570	421,000
2026-04-17	1.500	1.530	1.500	1.530	1.530	27,000
2026-04-16	1.580	1.580	1.470	1.530	1.530	404,000
2026-04-15	1.500	1.520	1.470	1.520	1.520	278,000
2026-04-14	1.490	1.510	1.490	1.500	1.500	364,000
2026-04-13	1.460	1.490	1.460	1.490	1.490	69,000
2026-04-10	1.520	1.520	1.520	1.520	1.520	24,000
2026-04-09	1.570	1.570	1.520	1.520	1.520	17,000
2026-04-08	1.460	1.580	1.460	1.570	1.570	430,574
2026-04-02	1.500	1.500	1.430	1.460	1.460	379,000
2026-04-01	1.520	1.520	1.510	1.520	1.520	250,000
2026-03-31	1.500	1.540	1.500	1.540	1.540	341,000
2026-03-30	1.510	1.510	1.480	1.500	1.500	145,000
2026-03-27	1.510	1.530	1.500	1.500	1.500	151,000
2026-03-26	1.520	1.530	1.500	1.530	1.530	262,000
2026-03-25	1.500	1.550	1.490	1.540	1.540	368,000
2026-03-24	1.430	1.450	1.420	1.450	1.450	466,000
2026-03-23	1.420	1.430	1.370	1.430	1.430	892,000
2026-03-20	1.480	1.480	1.440	1.440	1.440	175,000
2026-03-19	1.510	1.510	1.450	1.480	1.480	100,000
2026-03-18	1.500	1.510	1.490	1.510	1.510	83,000
2026-03-17	1.550	1.550	1.490	1.510	1.510	279,000
2026-03-16	1.460	1.530	1.440	1.530	1.530	181,000
2026-03-13	1.490	1.500	1.460	1.500	1.500	291,000
2026-03-12	1.490	1.530	1.470	1.530	1.530	86,000
2026-03-11	1.440	1.530	1.420	1.490	1.490	229,000
2026-03-10	1.410	1.470	1.410	1.450	1.450	972,000
2026-03-09	1.450	1.460	1.420	1.440	1.440	138,000
2026-03-06	1.440	1.450	1.410	1.450	1.450	197,000
2026-03-05	1.450	1.470	1.410	1.440	1.440	204,000
2026-03-04	1.440	1.440	1.390	1.430	1.430	323,000
2026-03-03	1.410	1.450	1.410	1.450	1.450	222,000
2026-03-02	1.460	1.460	1.350	1.410	1.410	1,358,000
2026-02-27	1.520	1.520	1.450	1.460	1.460	1,190,000
2026-02-26	1.500	1.500	1.500	1.500	1.500	151,000
2026-02-25	1.510	1.520	1.470	1.520	1.520	607,000
2026-02-24	1.510	1.520	1.500	1.510	1.510	526,000
2026-02-23	1.520	1.520	1.480	1.520	1.520	690,000
2026-02-20	1.520	1.540	1.490	1.520	1.520	713,000
2026-02-16	1.510	1.560	1.470	1.510	1.510	268,000
2026-02-13	1.510	1.530	1.510	1.510	1.510	113,000
2026-02-12	1.520	1.540	1.520	1.540	1.540	112,000
2026-02-11	1.590	1.590	1.530	1.540	1.540	323,000
2026-02-10	1.560	1.590	1.550	1.590	1.590	147,000
2026-02-09	1.520	1.570	1.510	1.550	1.550	87,000
2026-02-06	1.510	1.580	1.510	1.570	1.570	183,000
2026-02-05	1.510	1.560	1.500	1.520	1.520	1,115,000
2026-02-04	1.610	1.610	1.480	1.510	1.510	2,881,000
2026-02-03	1.610	1.650	1.600	1.650	1.650	115,000
2026-02-02	1.630	1.650	1.600	1.620	1.620	601,000
2026-01-30	1.680	1.680	1.630	1.670	1.670	324,000
2026-01-29	1.760	1.770	1.600	1.680	1.680	2,327,000
2026-01-28	1.650	1.770	1.640	1.710	1.710	554,000

← NewerPage 3 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.