Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.390 | 1.420 | 1.360 | 1.420 | 1.420 | 847,000 |
| 2025-02-06 | 1.320 | 1.420 | 1.320 | 1.390 | 1.390 | 419,000 |
| 2025-02-05 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 341,000 |
| 2025-02-04 | 1.380 | 1.430 | 1.370 | 1.380 | 1.380 | 409,000 |
| 2025-02-03 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 200,000 |
| 2025-01-28 | 1.410 | 1.420 | 1.390 | 1.420 | 1.420 | 168,000 |
| 2025-01-27 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 136,000 |
| 2025-01-24 | 1.440 | 1.470 | 1.390 | 1.440 | 1.440 | 359,000 |
| 2025-01-23 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 36,000 |
| 2025-01-22 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 192,000 |
| 2025-01-21 | 1.470 | 1.480 | 1.380 | 1.460 | 1.460 | 636,000 |
| 2025-01-20 | 1.430 | 1.490 | 1.420 | 1.460 | 1.460 | 500,000 |
| 2025-01-17 | 1.440 | 1.460 | 1.420 | 1.420 | 1.420 | 181,000 |
| 2025-01-16 | 1.420 | 1.470 | 1.350 | 1.450 | 1.450 | 659,000 |
| 2025-01-15 | 1.380 | 1.440 | 1.350 | 1.420 | 1.420 | 107,000 |
| 2025-01-14 | 1.380 | 1.470 | 1.380 | 1.450 | 1.450 | 467,000 |
| 2025-01-13 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 99,000 |
| 2025-01-10 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 431,000 |
| 2025-01-09 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 26,000 |
| 2025-01-08 | 1.430 | 1.430 | 1.310 | 1.400 | 1.400 | 694,000 |
| 2025-01-07 | 1.480 | 1.510 | 1.430 | 1.460 | 1.460 | 504,000 |
| 2025-01-06 | 1.450 | 1.480 | 1.420 | 1.480 | 1.480 | 456,000 |
| 2025-01-03 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 733,000 |
| 2025-01-02 | 1.380 | 1.430 | 1.350 | 1.360 | 1.360 | 526,000 |
| 2024-12-31 | 1.350 | 1.450 | 1.330 | 1.420 | 1.420 | 678,000 |
| 2024-12-30 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 159,000 |
| 2024-12-27 | 1.330 | 1.430 | 1.280 | 1.420 | 1.420 | 1,495,536 |
| 2024-12-24 | 1.280 | 1.350 | 1.280 | 1.330 | 1.330 | 314,000 |
| 2024-12-23 | 1.200 | 1.280 | 1.200 | 1.250 | 1.250 | 898,000 |
| 2024-12-20 | 1.220 | 1.260 | 1.200 | 1.210 | 1.210 | 792,000 |
| 2024-12-19 | 1.220 | 1.250 | 1.170 | 1.220 | 1.220 | 411,000 |
| 2024-12-18 | 1.200 | 1.230 | 1.170 | 1.220 | 1.220 | 553,000 |
| 2024-12-17 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 324,000 |
| 2024-12-16 | 1.240 | 1.260 | 1.220 | 1.240 | 1.240 | 187,000 |
| 2024-12-13 | 1.300 | 1.300 | 1.230 | 1.240 | 1.240 | 971,000 |
| 2024-12-12 | 1.260 | 1.300 | 1.240 | 1.290 | 1.290 | 272,000 |
| 2024-12-11 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 212,000 |
| 2024-12-10 | 1.300 | 1.340 | 1.250 | 1.250 | 1.250 | 581,000 |
| 2024-12-09 | 1.290 | 1.290 | 1.220 | 1.280 | 1.280 | 1,316,000 |
| 2024-12-06 | 1.280 | 1.330 | 1.250 | 1.280 | 1.280 | 663,000 |
| 2024-12-05 | 1.240 | 1.290 | 1.240 | 1.280 | 1.280 | 99,000 |
| 2024-12-04 | 1.330 | 1.330 | 1.220 | 1.270 | 1.270 | 791,000 |
| 2024-12-03 | 1.360 | 1.370 | 1.260 | 1.300 | 1.300 | 1,058,000 |
| 2024-12-02 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 213,000 |
| 2024-11-29 | 1.320 | 1.400 | 1.310 | 1.340 | 1.340 | 381,000 |
| 2024-11-28 | 1.310 | 1.420 | 1.300 | 1.320 | 1.320 | 664,000 |
| 2024-11-27 | 1.280 | 1.330 | 1.270 | 1.310 | 1.310 | 128,000 |
| 2024-11-26 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 241,000 |
| 2024-11-25 | 1.260 | 1.300 | 1.230 | 1.270 | 1.270 | 285,000 |
| 2024-11-22 | 1.280 | 1.320 | 1.250 | 1.250 | 1.250 | 499,000 |
| 2024-11-21 | 1.350 | 1.350 | 1.270 | 1.300 | 1.300 | 613,000 |
| 2024-11-20 | 1.310 | 1.370 | 1.310 | 1.340 | 1.340 | 214,000 |
| 2024-11-19 | 1.320 | 1.360 | 1.310 | 1.320 | 1.320 | 218,000 |
| 2024-11-18 | 1.350 | 1.390 | 1.310 | 1.310 | 1.310 | 277,000 |
| 2024-11-15 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 279,000 |
| 2024-11-14 | 1.370 | 1.440 | 1.340 | 1.350 | 1.350 | 899,000 |
| 2024-11-13 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 262,000 |
| 2024-11-12 | 1.370 | 1.430 | 1.350 | 1.380 | 1.380 | 860,000 |
| 2024-11-11 | 1.520 | 1.550 | 1.380 | 1.400 | 1.400 | 2,979,000 |
| 2024-11-08 | 1.560 | 1.600 | 1.500 | 1.570 | 1.570 | 806,000 |
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.