Archosaur Games Inc. (HKG:9990)
Hong Kong · Delayed Price · Currency is HKD 1.440
-0.010 (-0.69%)
Mar 6, 2026, 3:34 PM HKT
Archosaur Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | - | - | 35,000 |
| Mar 5, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 204,000 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | -1.38% | 323,000 |
| Mar 3, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 222,000 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.35 | 1.41 | 1.41 | -3.42% | 1,358,000 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 1,190,000 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 151,000 |
| Feb 25, 2026 | 1.51 | 1.52 | 1.47 | 1.52 | 1.52 | 0.66% | 607,000 |
| Feb 24, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 526,000 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | - | 690,000 |
| Feb 20, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 713,000 |
| Feb 16, 2026 | 1.51 | 1.56 | 1.47 | 1.51 | 1.51 | - | 268,000 |
| Feb 13, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -1.95% | 113,000 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 112,000 |
| Feb 11, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -3.14% | 323,000 |
| Feb 10, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 147,000 |
| Feb 9, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | -1.27% | 87,000 |
| Feb 6, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 3.29% | 183,000 |
| Feb 5, 2026 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | 0.66% | 1,115,000 |
| Feb 4, 2026 | 1.61 | 1.61 | 1.48 | 1.51 | 1.51 | -8.48% | 2,881,000 |
| Feb 3, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 115,000 |
| Feb 2, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -2.99% | 601,000 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 324,000 |
| Jan 29, 2026 | 1.76 | 1.77 | 1.60 | 1.68 | 1.68 | -1.75% | 2,327,000 |
| Jan 28, 2026 | 1.65 | 1.77 | 1.64 | 1.71 | 1.71 | 2.40% | 554,000 |
| Jan 27, 2026 | 1.64 | 1.67 | 1.58 | 1.67 | 1.67 | 1.83% | 374,000 |
| Jan 26, 2026 | 1.63 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 816,000 |
| Jan 23, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 2.45% | 225,000 |
| Jan 22, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 1,049,000 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 489,000 |
| Jan 20, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 870,000 |
| Jan 19, 2026 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 236,000 |
| Jan 16, 2026 | 1.73 | 1.74 | 1.64 | 1.69 | 1.69 | -2.87% | 1,678,000 |
| Jan 15, 2026 | 1.77 | 1.78 | 1.66 | 1.74 | 1.74 | -4.40% | 793,000 |
| Jan 14, 2026 | 1.71 | 1.82 | 1.70 | 1.82 | 1.82 | 6.43% | 800,000 |
| Jan 13, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 387,000 |
| Jan 12, 2026 | 1.73 | 1.80 | 1.68 | 1.73 | 1.73 | 2.37% | 660,000 |
| Jan 9, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 1.81% | 447,000 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.61 | 1.66 | 1.66 | -2.92% | 567,000 |
| Jan 7, 2026 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -2.84% | 375,000 |
| Jan 6, 2026 | 1.68 | 1.77 | 1.68 | 1.76 | 1.76 | 4.14% | 480,000 |
| Jan 5, 2026 | 1.62 | 1.74 | 1.59 | 1.69 | 1.69 | 3.68% | 456,000 |
| Jan 2, 2026 | 1.58 | 1.65 | 1.54 | 1.63 | 1.63 | 1.24% | 1,221,000 |
| Dec 31, 2025 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 148,000 |
| Dec 30, 2025 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 408,000 |
| Dec 29, 2025 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 627,000 |
| Dec 24, 2025 | 1.61 | 1.63 | 1.60 | 1.64 | 1.64 | 0.61% | 198,383 |
| Dec 23, 2025 | 1.64 | 1.69 | 1.63 | 1.63 | 1.63 | - | 123,000 |
| Dec 22, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | - | 240,000 |
| Dec 19, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 1.24% | 182,000 |