Archosaur Games Inc. (HKG:9990)
Hong Kong · Delayed Price · Currency is HKD 1.530
+0.010 (0.66%)
Apr 16, 2026, 3:26 PM HKT
Archosaur Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | 0.66% | 404,000 |
| Apr 15, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 278,000 |
| Apr 14, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 364,000 |
| Apr 13, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -1.97% | 69,000 |
| Apr 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 24,000 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 17,000 |
| Apr 8, 2026 | 1.46 | 1.58 | 1.46 | 1.57 | 1.57 | 7.53% | 430,574 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -3.95% | 379,000 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | 250,000 |
| Mar 31, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 341,000 |
| Mar 30, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | - | 145,000 |
| Mar 27, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 151,000 |
| Mar 26, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | -0.65% | 262,000 |
| Mar 25, 2026 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 6.21% | 368,000 |
| Mar 24, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 466,000 |
| Mar 23, 2026 | 1.42 | 1.43 | 1.37 | 1.43 | 1.43 | -0.69% | 892,000 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 175,000 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 100,000 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 83,000 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 279,000 |
| Mar 16, 2026 | 1.46 | 1.53 | 1.44 | 1.53 | 1.53 | 2.00% | 181,000 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | -1.96% | 291,000 |
| Mar 12, 2026 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 86,000 |
| Mar 11, 2026 | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | 2.76% | 229,000 |
| Mar 10, 2026 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 972,000 |
| Mar 9, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 138,000 |
| Mar 6, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 0.69% | 197,000 |
| 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 |