Archosaur Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.560 | 1.600 | 1.500 | 1.570 | 1.570 | 806,000 |
| 2024-11-07 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 670,000 |
| 2024-11-06 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 496,000 |
| 2024-11-05 | 1.550 | 1.560 | 1.500 | 1.560 | 1.560 | 1,027,000 |
| 2024-11-04 | 1.460 | 1.580 | 1.460 | 1.540 | 1.540 | 821,000 |
| 2024-11-01 | 1.460 | 1.530 | 1.430 | 1.490 | 1.490 | 1,200,000 |
| 2024-10-31 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 437,590 |
| 2024-10-30 | 1.520 | 1.520 | 1.450 | 1.470 | 1.470 | 790,000 |
| 2024-10-29 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 609,000 |
| 2024-10-28 | 1.640 | 1.640 | 1.460 | 1.540 | 1.540 | 2,431,000 |
| 2024-10-25 | 1.630 | 1.640 | 1.570 | 1.590 | 1.590 | 719,000 |
| 2024-10-24 | 1.580 | 1.680 | 1.580 | 1.670 | 1.670 | 1,416,000 |
| 2024-10-23 | 1.680 | 1.730 | 1.590 | 1.620 | 1.620 | 3,456,000 |
| 2024-10-22 | 1.720 | 1.730 | 1.650 | 1.680 | 1.680 | 1,161,000 |
| 2024-10-21 | 1.830 | 1.830 | 1.720 | 1.730 | 1.730 | 465,000 |
| 2024-10-18 | 1.700 | 1.840 | 1.630 | 1.840 | 1.840 | 1,785,000 |
| 2024-10-17 | 1.670 | 1.770 | 1.660 | 1.700 | 1.700 | 604,250 |
| 2024-10-16 | 1.640 | 1.770 | 1.640 | 1.730 | 1.730 | 1,009,000 |
| 2024-10-15 | 1.840 | 1.840 | 1.640 | 1.720 | 1.720 | 2,223,000 |
| 2024-10-14 | 2.300 | 2.300 | 1.650 | 1.770 | 1.770 | 8,179,000 |
| 2024-10-10 | 2.300 | 2.400 | 2.190 | 2.360 | 2.360 | 2,069,196 |
| 2024-10-09 | 2.400 | 2.570 | 2.180 | 2.180 | 2.180 | 2,171,000 |
| 2024-10-08 | 2.700 | 2.820 | 2.360 | 2.390 | 2.390 | 4,149,000 |
| 2024-10-07 | 2.370 | 2.710 | 2.320 | 2.700 | 2.700 | 4,255,000 |
| 2024-10-04 | 2.160 | 2.360 | 2.160 | 2.320 | 2.320 | 1,634,500 |
| 2024-10-03 | 2.380 | 2.380 | 2.080 | 2.160 | 2.160 | 2,954,000 |
| 2024-10-02 | 2.300 | 2.490 | 2.280 | 2.380 | 2.380 | 3,791,200 |
| 2024-09-30 | 2.010 | 2.340 | 2.010 | 2.250 | 2.250 | 4,934,584 |
| 2024-09-27 | 1.940 | 2.010 | 1.900 | 2.000 | 2.000 | 4,434,000 |
| 2024-09-26 | 1.740 | 1.880 | 1.740 | 1.860 | 1.860 | 1,600,000 |
| 2024-09-25 | 1.940 | 1.950 | 1.730 | 1.760 | 1.760 | 1,622,000 |
| 2024-09-24 | 1.850 | 1.980 | 1.740 | 1.850 | 1.850 | 3,476,000 |
| 2024-09-23 | 1.720 | 1.820 | 1.680 | 1.740 | 1.740 | 1,235,000 |
| 2024-09-20 | 1.780 | 1.860 | 1.760 | 1.760 | 1.760 | 845,000 |
| 2024-09-19 | 1.860 | 1.860 | 1.720 | 1.780 | 1.780 | 2,820,924 |
| 2024-09-17 | 1.890 | 1.930 | 1.830 | 1.860 | 1.860 | 857,000 |
| 2024-09-16 | 1.640 | 2.170 | 1.640 | 1.930 | 1.930 | 5,487,076 |
| 2024-09-13 | 1.540 | 1.620 | 1.480 | 1.600 | 1.600 | 1,084,000 |
| 2024-09-12 | 1.570 | 1.570 | 1.470 | 1.500 | 1.500 | 529,000 |
| 2024-09-11 | 1.520 | 1.580 | 1.490 | 1.560 | 1.560 | 477,000 |
| 2024-09-10 | 1.600 | 1.610 | 1.490 | 1.580 | 1.580 | 516,000 |
| 2024-09-09 | 1.500 | 1.620 | 1.500 | 1.600 | 1.600 | 1,882,000 |
| 2024-09-05 | 1.460 | 1.490 | 1.430 | 1.490 | 1.490 | 394,000 |
| 2024-09-04 | 1.440 | 1.490 | 1.430 | 1.480 | 1.480 | 345,000 |
| 2024-09-03 | 1.400 | 1.500 | 1.380 | 1.470 | 1.470 | 472,000 |
| 2024-09-02 | 1.510 | 1.510 | 1.350 | 1.450 | 1.450 | 1,634,000 |
| 2024-08-30 | 1.450 | 1.520 | 1.410 | 1.510 | 1.510 | 1,929,000 |
| 2024-08-29 | 1.420 | 1.450 | 1.330 | 1.450 | 1.450 | 804,000 |
| 2024-08-28 | 1.400 | 1.480 | 1.350 | 1.420 | 1.420 | 1,262,000 |
| 2024-08-27 | 1.290 | 1.390 | 1.260 | 1.390 | 1.390 | 824,000 |
| 2024-08-26 | 1.170 | 1.310 | 1.170 | 1.290 | 1.290 | 803,000 |
| 2024-08-23 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 113,000 |
| 2024-08-22 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 309,000 |
| 2024-08-21 | 1.160 | 1.160 | 1.110 | 1.150 | 1.150 | 502,000 |
| 2024-08-20 | 1.100 | 1.180 | 1.100 | 1.160 | 1.160 | 293,000 |
| 2024-08-19 | 1.090 | 1.140 | 1.090 | 1.130 | 1.130 | 121,000 |
| 2024-08-16 | 1.160 | 1.160 | 1.050 | 1.090 | 1.090 | 753,000 |
| 2024-08-15 | 1.160 | 1.190 | 1.140 | 1.140 | 1.140 | 93,000 |
| 2024-08-14 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 66,000 |
| 2024-08-13 | 1.160 | 1.210 | 1.140 | 1.180 | 1.180 | 87,000 |
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.