Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.730 | 1.760 | 1.670 | 1.740 | 1.740 | 764,000 |
| 2025-08-01 | 1.780 | 1.780 | 1.700 | 1.730 | 1.730 | 476,000 |
| 2025-07-31 | 1.800 | 1.800 | 1.680 | 1.730 | 1.730 | 1,344,000 |
| 2025-07-30 | 1.880 | 1.880 | 1.800 | 1.830 | 1.830 | 541,000 |
| 2025-07-29 | 1.870 | 1.880 | 1.810 | 1.880 | 1.880 | 824,000 |
| 2025-07-28 | 1.860 | 1.940 | 1.830 | 1.870 | 1.870 | 636,000 |
| 2025-07-25 | 1.880 | 1.880 | 1.830 | 1.860 | 1.860 | 357,000 |
| 2025-07-24 | 1.810 | 1.880 | 1.780 | 1.860 | 1.860 | 931,000 |
| 2025-07-23 | 1.820 | 1.820 | 1.770 | 1.810 | 1.810 | 443,000 |
| 2025-07-22 | 1.790 | 1.800 | 1.760 | 1.790 | 1.790 | 491,000 |
| 2025-07-21 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 392,000 |
| 2025-07-18 | 1.850 | 1.850 | 1.780 | 1.820 | 1.820 | 288,000 |
| 2025-07-17 | 1.810 | 1.840 | 1.800 | 1.800 | 1.800 | 72,000 |
| 2025-07-16 | 1.730 | 1.840 | 1.730 | 1.830 | 1.830 | 765,000 |
| 2025-07-15 | 1.780 | 1.780 | 1.740 | 1.760 | 1.760 | 244,000 |
| 2025-07-14 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 111,000 |
| 2025-07-11 | 1.740 | 1.790 | 1.740 | 1.760 | 1.760 | 618,000 |
| 2025-07-10 | 1.780 | 1.850 | 1.740 | 1.760 | 1.760 | 765,000 |
| 2025-07-09 | 1.740 | 1.790 | 1.740 | 1.780 | 1.780 | 316,000 |
| 2025-07-08 | 1.740 | 1.780 | 1.730 | 1.780 | 1.780 | 254,000 |
| 2025-07-07 | 1.760 | 1.790 | 1.720 | 1.790 | 1.790 | 148,000 |
| 2025-07-04 | 1.800 | 1.800 | 1.720 | 1.750 | 1.750 | 212,398 |
| 2025-07-03 | 1.710 | 1.750 | 1.680 | 1.740 | 1.740 | 549,000 |
| 2025-07-02 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 332,000 |
| 2025-06-30 | 1.740 | 1.780 | 1.740 | 1.770 | 1.770 | 311,000 |
| 2025-06-27 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 238,752 |
| 2025-06-26 | 1.650 | 1.800 | 1.640 | 1.750 | 1.750 | 602,860 |
| 2025-06-25 | 1.670 | 1.700 | 1.640 | 1.670 | 1.670 | 289,000 |
| 2025-06-24 | 1.760 | 1.760 | 1.620 | 1.650 | 1.650 | 204,000 |
| 2025-06-23 | 1.630 | 1.640 | 1.580 | 1.620 | 1.620 | 197,000 |
| 2025-06-20 | 1.640 | 1.690 | 1.570 | 1.570 | 1.570 | 167,000 |
| 2025-06-19 | 1.580 | 1.640 | 1.530 | 1.640 | 1.640 | 417,000 |
| 2025-06-18 | 1.630 | 1.630 | 1.560 | 1.610 | 1.610 | 390,000 |
| 2025-06-17 | 1.610 | 1.630 | 1.590 | 1.630 | 1.630 | 201,000 |
| 2025-06-16 | 1.620 | 1.660 | 1.600 | 1.640 | 1.640 | 598,000 |
| 2025-06-13 | 1.710 | 1.710 | 1.610 | 1.670 | 1.670 | 773,000 |
| 2025-06-12 | 1.690 | 1.780 | 1.640 | 1.770 | 1.770 | 870,000 |
| 2025-06-11 | 1.590 | 1.690 | 1.590 | 1.670 | 1.670 | 757,000 |
| 2025-06-10 | 1.630 | 1.630 | 1.590 | 1.600 | 1.600 | 357,000 |
| 2025-06-09 | 1.640 | 1.640 | 1.560 | 1.600 | 1.600 | 716,000 |
| 2025-06-06 | 1.640 | 1.640 | 1.580 | 1.620 | 1.620 | 48,000 |
| 2025-06-05 | 1.630 | 1.680 | 1.600 | 1.640 | 1.640 | 958,000 |
| 2025-06-04 | 1.610 | 1.610 | 1.560 | 1.600 | 1.600 | 402,000 |
| 2025-06-03 | 1.450 | 1.630 | 1.450 | 1.620 | 1.620 | 1,957,000 |
| 2025-06-02 | 1.480 | 1.480 | 1.400 | 1.440 | 1.440 | 326,000 |
| 2025-05-30 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 68,000 |
| 2025-05-29 | 1.430 | 1.540 | 1.430 | 1.480 | 1.480 | 404,000 |
| 2025-05-28 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 189,000 |
| 2025-05-27 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 221,000 |
| 2025-05-26 | 1.470 | 1.490 | 1.460 | 1.490 | 1.490 | 376,000 |
| 2025-05-23 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 332,000 |
| 2025-05-22 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 262,000 |
| 2025-05-21 | 1.470 | 1.490 | 1.450 | 1.480 | 1.480 | 149,000 |
| 2025-05-20 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 389,000 |
| 2025-05-19 | 1.500 | 1.560 | 1.420 | 1.430 | 1.430 | 344,000 |
| 2025-05-16 | 1.420 | 1.490 | 1.410 | 1.490 | 1.490 | 416,000 |
| 2025-05-15 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 248,000 |
| 2025-05-14 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 198,000 |
| 2025-05-13 | 1.370 | 1.420 | 1.370 | 1.410 | 1.410 | 314,000 |
| 2025-05-12 | 1.390 | 1.420 | 1.360 | 1.400 | 1.400 | 356,000 |
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.