Archosaur Games Inc. (HKG:9990)
Hong Kong · Delayed Price · Currency is HKD 1.535
-0.015 (-0.97%)
Oct 20, 2026, 10:29 AM HKT
Archosaur Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.97% | 9,000 |
| Oct 16, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 2.31% | 78,000 |
| Oct 15, 2026 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | -0.66% | 322,000 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -2.56% | 369,000 |
| Oct 13, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -1.57% | 137,000 |
| Oct 12, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 105,000 |
| Oct 9, 2026 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 78,000 |
| Oct 8, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.82% | 274,000 |
| Oct 7, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.30% | 30,000 |
| Oct 6, 2026 | 1.56 | 1.68 | 1.56 | 1.65 | 1.65 | 5.45% | 44,000 |
| Oct 5, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 278,000 |
| Oct 2, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | 1.27% | 167,000 |
| Sep 30, 2026 | 1.57 | 1.70 | 1.56 | 1.57 | 1.57 | -1.88% | 320,000 |
| Sep 29, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | - | 203,000 |
| Sep 28, 2026 | 1.62 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 198,000 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.65 | 1.65 | - | 1,000 |
| Sep 24, 2026 | 1.62 | 1.67 | 1.59 | 1.65 | 1.65 | 5.77% | 99,000 |
| Sep 23, 2026 | 1.56 | 1.64 | 1.53 | 1.56 | 1.56 | -1.58% | 260,000 |
| Sep 22, 2026 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 1.93% | 106,000 |
| Sep 21, 2026 | 1.56 | 1.63 | 1.54 | 1.56 | 1.56 | -4.60% | 855,000 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.58 | 1.63 | 1.63 | -0.61% | 308,000 |
| Sep 17, 2026 | 1.62 | 1.71 | 1.62 | 1.64 | 1.64 | -2.38% | 223,000 |
| Sep 16, 2026 | 1.63 | 1.79 | 1.58 | 1.68 | 1.68 | 3.07% | 213,000 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 157,000 |
| Sep 14, 2026 | 1.62 | 1.73 | 1.62 | 1.70 | 1.70 | 0.59% | 159,000 |
| Sep 11, 2026 | 1.71 | 1.71 | 1.60 | 1.69 | 1.69 | -0.88% | 921,000 |
| Sep 10, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -2.01% | 141,985 |
| Sep 9, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | - | 275,000 |
| Sep 8, 2026 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | -2.52% | 275,000 |
| Sep 7, 2026 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | -1.38% | 132,000 |
| Sep 4, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.36% | 145,000 |
| Sep 3, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.39% | 8,000 |
| Sep 2, 2026 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | 4.16% | 91,000 |
| Sep 1, 2026 | 1.80 | 1.81 | 1.74 | 1.81 | 1.81 | -2.17% | 252,000 |
| Aug 31, 2026 | 1.84 | 1.85 | 1.77 | 1.85 | 1.85 | -2.64% | 206,000 |
| Aug 28, 2026 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | -0.52% | 51,000 |
| Aug 27, 2026 | 1.94 | 1.94 | 1.83 | 1.91 | 1.91 | -2.31% | 49,000 |
| Aug 26, 2026 | 1.91 | 1.93 | 1.91 | 1.95 | 1.95 | 2.09% | 6,000 |
| Aug 25, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 1.87% | 85,000 |
| Aug 24, 2026 | 1.83 | 1.90 | 1.79 | 1.88 | 1.88 | -1.32% | 585,000 |
| Aug 21, 2026 | 1.95 | 2.01 | 1.90 | 1.90 | 1.90 | -0.52% | 102,000 |
| Aug 20, 2026 | 1.82 | 1.97 | 1.75 | 1.91 | 1.91 | 4.09% | 224,000 |
| Aug 19, 2026 | 1.86 | 1.91 | 1.83 | 1.84 | 1.84 | -5.90% | 101,000 |
| Aug 18, 2026 | 1.89 | 1.95 | 1.86 | 1.95 | 1.95 | 1.04% | 59,000 |
| Aug 17, 2026 | 2.01 | 2.05 | 1.88 | 1.93 | 1.93 | -3.50% | 168,000 |
| Aug 14, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 2.30% | 37,000 |
| Aug 13, 2026 | 1.98 | 2.10 | 1.95 | 1.96 | 1.96 | -2.25% | 158,000 |
| Aug 12, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | - | 32,000 |
| Aug 11, 2026 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -2.44% | 160,000 |
| Aug 10, 2026 | 2.02 | 2.10 | 1.96 | 2.05 | 2.05 | 1.49% | 498,000 |