Archosaur Games Inc. (HKG:9990)
Hong Kong · Delayed Price · Currency is HKD 1.670
+0.040 (2.45%)
Jan 23, 2026, 3:50 PM HKT
Archosaur Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | - | 1.84% | 203,000 |
| 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 |
| Dec 18, 2025 | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | -1.23% | 276,000 |
| Dec 17, 2025 | 1.62 | 1.69 | 1.58 | 1.63 | 1.63 | - | 1,049,000 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -2.98% | 558,000 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | 104,000 |
| Dec 12, 2025 | 1.70 | 1.74 | 1.63 | 1.72 | 1.72 | -1.15% | 924,000 |
| Dec 11, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 156,000 |
| Dec 10, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 220,000 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -3.41% | 192,000 |
| Dec 8, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 147,000 |
| Dec 5, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | - | 118,000 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.61 | 1.71 | 1.71 | -2.29% | 404,000 |
| Dec 3, 2025 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 236,000 |
| Dec 2, 2025 | 1.72 | 1.76 | 1.70 | 1.74 | 1.74 | -2.79% | 215,000 |
| Dec 1, 2025 | 1.73 | 1.81 | 1.70 | 1.79 | 1.79 | - | 315,000 |
| Nov 28, 2025 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | 1.13% | 124,000 |
| Nov 27, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 139,000 |
| Nov 26, 2025 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | 2.89% | 214,000 |
| Nov 25, 2025 | 1.83 | 1.86 | 1.70 | 1.73 | 1.73 | -4.95% | 714,000 |
| Nov 24, 2025 | 1.73 | 1.84 | 1.73 | 1.82 | 1.82 | 5.20% | 251,000 |
| Nov 21, 2025 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -3.89% | 1,039,000 |
| Nov 20, 2025 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 734,000 |
| Nov 19, 2025 | 1.81 | 1.84 | 1.77 | 1.81 | 1.81 | -1.63% | 546,000 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | -3.66% | 626,000 |
| Nov 17, 2025 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 469,000 |
| Nov 14, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 469,000 |
| Nov 13, 2025 | 1.94 | 2.00 | 1.90 | 1.93 | 1.93 | -0.52% | 599,000 |
| Nov 12, 2025 | 1.95 | 2.01 | 1.94 | 1.94 | 1.94 | 1.04% | 233,000 |