Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.400 | 1.430 | 1.370 | 1.390 | 1.390 | 200,000 |
| 2025-05-08 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 70,000 |
| 2025-05-07 | 1.430 | 1.440 | 1.390 | 1.420 | 1.420 | 55,000 |
| 2025-05-06 | 1.430 | 1.440 | 1.370 | 1.430 | 1.430 | 224,000 |
| 2025-05-02 | 1.450 | 1.460 | 1.390 | 1.430 | 1.430 | 313,000 |
| 2025-04-30 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 6,000 |
| 2025-04-29 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 123,000 |
| 2025-04-28 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 249,000 |
| 2025-04-25 | 1.400 | 1.420 | 1.350 | 1.390 | 1.390 | 314,000 |
| 2025-04-24 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 414,000 |
| 2025-04-23 | 1.340 | 1.430 | 1.320 | 1.380 | 1.380 | 455,000 |
| 2025-04-22 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 340,000 |
| 2025-04-17 | 1.230 | 1.290 | 1.230 | 1.280 | 1.280 | 211,000 |
| 2025-04-16 | 1.280 | 1.280 | 1.210 | 1.260 | 1.260 | 267,000 |
| 2025-04-15 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 54,000 |
| 2025-04-14 | 1.290 | 1.300 | 1.250 | 1.260 | 1.260 | 279,000 |
| 2025-04-11 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 163,000 |
| 2025-04-10 | 1.340 | 1.340 | 1.240 | 1.260 | 1.260 | 399,000 |
| 2025-04-09 | 1.200 | 1.230 | 1.150 | 1.220 | 1.220 | 458,000 |
| 2025-04-08 | 1.210 | 1.220 | 1.160 | 1.220 | 1.220 | 884,000 |
| 2025-04-07 | 1.280 | 1.280 | 1.140 | 1.200 | 1.200 | 2,886,000 |
| 2025-04-03 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 196,000 |
| 2025-04-02 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 622,000 |
| 2025-04-01 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 322,000 |
| 2025-03-31 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 289,000 |
| 2025-03-28 | 1.380 | 1.420 | 1.370 | 1.420 | 1.420 | 413,000 |
| 2025-03-27 | 1.400 | 1.430 | 1.360 | 1.390 | 1.390 | 303,792 |
| 2025-03-26 | 1.390 | 1.440 | 1.360 | 1.410 | 1.410 | 302,000 |
| 2025-03-25 | 1.530 | 1.530 | 1.380 | 1.390 | 1.390 | 1,729,000 |
| 2025-03-24 | 1.730 | 1.760 | 1.480 | 1.520 | 1.520 | 5,123,000 |
| 2025-03-21 | 1.940 | 1.940 | 1.790 | 1.860 | 1.860 | 767,000 |
| 2025-03-20 | 1.910 | 1.930 | 1.860 | 1.900 | 1.900 | 924,000 |
| 2025-03-19 | 1.910 | 1.970 | 1.880 | 1.930 | 1.930 | 364,552 |
| 2025-03-18 | 1.850 | 1.930 | 1.830 | 1.930 | 1.930 | 614,000 |
| 2025-03-17 | 1.860 | 1.880 | 1.820 | 1.820 | 1.820 | 505,000 |
| 2025-03-14 | 1.700 | 1.850 | 1.680 | 1.820 | 1.820 | 1,000,000 |
| 2025-03-13 | 1.770 | 1.770 | 1.700 | 1.720 | 1.720 | 387,000 |
| 2025-03-12 | 1.830 | 1.840 | 1.770 | 1.770 | 1.770 | 206,000 |
| 2025-03-11 | 1.830 | 1.870 | 1.790 | 1.850 | 1.850 | 890,000 |
| 2025-03-10 | 1.820 | 1.870 | 1.760 | 1.850 | 1.850 | 1,512,000 |
| 2025-03-07 | 1.750 | 1.840 | 1.730 | 1.760 | 1.760 | 1,051,000 |
| 2025-03-06 | 1.680 | 1.820 | 1.680 | 1.800 | 1.800 | 3,063,000 |
| 2025-03-05 | 1.560 | 1.670 | 1.560 | 1.670 | 1.670 | 1,505,682 |
| 2025-03-04 | 1.500 | 1.560 | 1.480 | 1.550 | 1.550 | 253,000 |
| 2025-03-03 | 1.570 | 1.580 | 1.510 | 1.540 | 1.540 | 689,000 |
| 2025-02-28 | 1.620 | 1.620 | 1.480 | 1.520 | 1.520 | 1,012,742 |
| 2025-02-27 | 1.660 | 1.670 | 1.600 | 1.630 | 1.630 | 810,000 |
| 2025-02-26 | 1.590 | 1.680 | 1.590 | 1.660 | 1.660 | 1,134,000 |
| 2025-02-25 | 1.610 | 1.640 | 1.570 | 1.610 | 1.610 | 675,000 |
| 2025-02-24 | 1.580 | 1.680 | 1.550 | 1.660 | 1.660 | 1,828,000 |
| 2025-02-21 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 672,000 |
| 2025-02-20 | 1.550 | 1.610 | 1.520 | 1.570 | 1.570 | 724,000 |
| 2025-02-19 | 1.570 | 1.580 | 1.530 | 1.550 | 1.550 | 587,000 |
| 2025-02-18 | 1.610 | 1.620 | 1.530 | 1.570 | 1.570 | 1,104,000 |
| 2025-02-17 | 1.620 | 1.730 | 1.560 | 1.610 | 1.610 | 2,814,500 |
| 2025-02-14 | 1.490 | 1.620 | 1.470 | 1.620 | 1.620 | 2,494,000 |
| 2025-02-13 | 1.400 | 1.620 | 1.400 | 1.490 | 1.490 | 2,351,000 |
| 2025-02-12 | 1.360 | 1.430 | 1.360 | 1.420 | 1.420 | 408,000 |
| 2025-02-11 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 486,000 |
| 2025-02-10 | 1.420 | 1.440 | 1.380 | 1.420 | 1.420 | 765,000 |
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.