Archosaur Games Inc. (HKG:9990)
Hong Kong · Delayed Price · Currency is HKD 1.850
-0.040 (-2.12%)
Jul 29, 2026, 4:08 PM HKT
Archosaur Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.02 | 2.09 | 1.84 | 1.89 | 1.89 | -3.08% | 354,000 |
| Jul 27, 2026 | 2.20 | 2.20 | 1.91 | 1.95 | 1.95 | 4.84% | 131,000 |
| Jul 24, 2026 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -4.62% | 208,000 |
| Jul 23, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | 1.56% | 74,000 |
| Jul 22, 2026 | 1.96 | 2.00 | 1.91 | 1.92 | 1.92 | -4.48% | 846,000 |
| Jul 21, 2026 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 3.08% | 7,000 |
| Jul 20, 2026 | 2.00 | 2.06 | 1.95 | 1.95 | 1.95 | -2.01% | 226,000 |
| Jul 17, 2026 | 2.09 | 2.09 | 1.98 | 1.99 | 1.99 | -7.01% | 302,534 |
| Jul 16, 2026 | 2.17 | 2.17 | 2.07 | 2.14 | 2.14 | 2.88% | 100,000 |
| Jul 15, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 5.05% | 231,000 |
| Jul 14, 2026 | 2.06 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | 326,000 |
| Jul 13, 2026 | 2.15 | 2.15 | 2.01 | 2.04 | 2.04 | -3.77% | 80,000 |
| Jul 10, 2026 | 2.10 | 2.16 | 1.94 | 2.12 | 2.12 | -0.93% | 361,000 |
| Jul 9, 2026 | 2.05 | 2.15 | 2.05 | 2.14 | 2.14 | 7.00% | 160,000 |
| Jul 8, 2026 | 1.93 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 440,000 |
| Jul 7, 2026 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | -3.50% | 242,000 |
| Jul 6, 2026 | 2.01 | 2.08 | 1.95 | 2.00 | 2.00 | -0.50% | 194,000 |
| Jul 3, 2026 | 2.00 | 2.06 | 1.92 | 2.01 | 2.01 | 0.50% | 89,000 |
| Jul 2, 2026 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 186,000 |
| Jun 30, 2026 | 2.00 | 2.04 | 1.93 | 2.04 | 2.04 | 6.81% | 406,000 |
| Jun 29, 2026 | 1.87 | 1.97 | 1.87 | 1.91 | 1.91 | 2.14% | 185,000 |
| Jun 26, 2026 | 1.90 | 1.90 | 1.83 | 1.87 | 1.87 | -2.60% | 369,000 |
| Jun 25, 2026 | 2.00 | 2.00 | 1.86 | 1.92 | 1.92 | -4.00% | 442,000 |
| Jun 24, 2026 | 1.91 | 2.08 | 1.91 | 2.00 | 2.00 | 5.26% | 558,000 |
| Jun 23, 2026 | 1.97 | 2.01 | 1.90 | 1.90 | 1.90 | -1.04% | 745,000 |
| Jun 22, 2026 | 1.86 | 1.99 | 1.86 | 1.92 | 1.92 | 3.23% | 283,000 |
| Jun 18, 2026 | 1.85 | 1.87 | 1.80 | 1.86 | 1.86 | 1.09% | 457,000 |
| Jun 17, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 283,000 |
| Jun 16, 2026 | 1.85 | 1.89 | 1.78 | 1.84 | 1.84 | -3.66% | 427,000 |
| Jun 15, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 117,000 |
| Jun 12, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | 5.49% | 247,000 |
| Jun 11, 2026 | 1.85 | 1.87 | 1.78 | 1.82 | 1.82 | -1.62% | 243,000 |
| Jun 10, 2026 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 261,000 |
| Jun 9, 2026 | 1.86 | 1.91 | 1.83 | 1.83 | 1.83 | -2.66% | 405,001 |
| Jun 8, 2026 | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | -3.59% | 397,000 |
| Jun 5, 2026 | 1.97 | 2.10 | 1.95 | 1.95 | 1.95 | -3.94% | 209,000 |
| Jun 4, 2026 | 2.10 | 2.10 | 2.01 | 2.03 | 2.03 | -3.33% | 852,000 |
| Jun 3, 2026 | 1.97 | 2.26 | 1.97 | 2.10 | 2.10 | 6.60% | 1,223,000 |
| Jun 2, 2026 | 1.92 | 2.09 | 1.86 | 1.97 | 1.97 | 3.14% | 699,000 |
| Jun 1, 2026 | 1.98 | 2.01 | 1.87 | 1.91 | 1.91 | -3.05% | 228,000 |
| May 29, 2026 | 1.90 | 1.97 | 1.86 | 1.97 | 1.97 | 1.55% | 549,000 |
| May 28, 2026 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -5.37% | 990,000 |
| May 27, 2026 | 2.08 | 2.15 | 2.04 | 2.05 | 2.05 | -2.38% | 554,000 |
| May 26, 2026 | 2.10 | 2.14 | 1.98 | 2.10 | 2.10 | -7.49% | 1,635,000 |
| May 22, 2026 | 2.17 | 2.27 | 2.17 | 2.27 | 2.27 | 4.61% | 245,000 |
| May 21, 2026 | 2.26 | 2.26 | 2.08 | 2.17 | 2.17 | -3.98% | 954,000 |
| May 20, 2026 | 2.28 | 2.31 | 2.25 | 2.26 | 2.26 | -3.83% | 164,000 |
| May 19, 2026 | 2.34 | 2.38 | 2.27 | 2.35 | 2.35 | 2.62% | 437,000 |
| May 18, 2026 | 2.20 | 2.38 | 2.20 | 2.29 | 2.29 | 0.44% | 387,000 |
| May 15, 2026 | 2.41 | 2.41 | 2.21 | 2.28 | 2.28 | -6.56% | 1,138,000 |