Archosaur Games Inc. (HKG:9990)
Hong Kong · Delayed Price · Currency is HKD 1.910
-0.020 (-1.04%)
Sep 12, 2025, 3:43 PM HKT
Archosaur Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | - | 226,000 |
| Sep 11, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | - | 338,000 |
| Sep 10, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | 0.52% | 519,000 |
| Sep 9, 2025 | 1.90 | 1.92 | 1.86 | 1.92 | 1.92 | 1.05% | 282,000 |
| Sep 8, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 168,000 |
| Sep 5, 2025 | 1.80 | 1.91 | 1.79 | 1.89 | 1.89 | 5.00% | 930,000 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | - | 535,000 |
| Sep 3, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.12% | 287,000 |
| Sep 2, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 324,000 |
| Sep 1, 2025 | 1.82 | 1.83 | 1.76 | 1.80 | 1.80 | -1.10% | 838,000 |
| Aug 29, 2025 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | -0.55% | 541,000 |
| Aug 28, 2025 | 1.86 | 1.87 | 1.76 | 1.83 | 1.83 | -2.66% | 787,000 |
| Aug 27, 2025 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -3.09% | 577,000 |
| Aug 26, 2025 | 1.90 | 1.94 | 1.87 | 1.94 | 1.94 | 3.19% | 1,218,000 |
| Aug 25, 2025 | 1.86 | 1.91 | 1.79 | 1.88 | 1.88 | 5.62% | 1,626,000 |
| Aug 22, 2025 | 1.74 | 1.80 | 1.73 | 1.78 | 1.78 | 2.30% | 1,434,000 |
| Aug 21, 2025 | 1.76 | 1.79 | 1.68 | 1.74 | 1.74 | -1.14% | 722,000 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.60 | 1.76 | 1.76 | -12.00% | 7,993,000 |
| Aug 19, 2025 | 1.91 | 2.08 | 1.91 | 2.00 | 2.00 | 4.71% | 1,371,000 |
| Aug 18, 2025 | 1.76 | 1.92 | 1.74 | 1.91 | 1.91 | 5.52% | 1,787,000 |
| Aug 15, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | -0.55% | 314,000 |
| Aug 14, 2025 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | - | 363,000 |
| Aug 13, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 1.11% | 1,816,000 |
| Aug 12, 2025 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 344,000 |
| Aug 11, 2025 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 0.56% | 257,000 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.74 | 1.78 | 1.78 | -2.73% | 183,000 |
| Aug 7, 2025 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 238,000 |
| Aug 6, 2025 | 1.78 | 1.85 | 1.77 | 1.81 | 1.81 | -0.55% | 534,000 |
| Aug 5, 2025 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 4.60% | 388,000 |
| Aug 4, 2025 | 1.73 | 1.76 | 1.67 | 1.74 | 1.74 | 0.58% | 764,000 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | - | 478,000 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | -5.46% | 1,355,000 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 550,000 |
| Jul 29, 2025 | 1.87 | 1.88 | 1.81 | 1.88 | 1.88 | 0.53% | 825,000 |
| Jul 28, 2025 | 1.86 | 1.94 | 1.83 | 1.87 | 1.87 | 0.54% | 636,000 |
| Jul 25, 2025 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | - | 357,000 |
| Jul 24, 2025 | 1.81 | 1.88 | 1.78 | 1.86 | 1.86 | 2.76% | 931,000 |
| Jul 23, 2025 | 1.82 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 444,000 |
| Jul 22, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | - | 491,000 |
| Jul 21, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 392,000 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | 1.11% | 289,000 |
| Jul 17, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 72,000 |
| Jul 16, 2025 | 1.73 | 1.84 | 1.73 | 1.83 | 1.83 | 3.98% | 776,000 |
| Jul 15, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.68% | 244,000 |
| Jul 14, 2025 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 111,000 |
| Jul 11, 2025 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | - | 618,000 |
| Jul 10, 2025 | 1.78 | 1.85 | 1.74 | 1.76 | 1.76 | -1.12% | 769,000 |
| Jul 9, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | - | 316,000 |
| Jul 8, 2025 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | -0.56% | 254,000 |
| Jul 7, 2025 | 1.76 | 1.79 | 1.72 | 1.79 | 1.79 | 2.29% | 169,000 |