Archosaur Games Inc. (HKG:9990)
Hong Kong · Delayed Price · Currency is HKD 2.050
-0.050 (-2.38%)
May 27, 2026, 4:09 PM HKT
Archosaur Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 2.50 | 2.50 | 2.41 | 2.44 | 2.44 | -3.94% | 487,000 |
| May 13, 2026 | 2.36 | 2.60 | 2.31 | 2.54 | 2.54 | 5.83% | 1,788,000 |
| May 12, 2026 | 2.55 | 2.67 | 2.38 | 2.40 | 2.40 | -6.25% | 1,869,000 |
| May 11, 2026 | 2.70 | 2.88 | 2.56 | 2.56 | 2.56 | -2.66% | 3,434,000 |
| May 8, 2026 | 2.68 | 2.69 | 2.54 | 2.63 | 2.63 | -1.87% | 1,760,000 |
| May 7, 2026 | 2.29 | 2.78 | 2.29 | 2.68 | 2.68 | 17.54% | 5,664,000 |
| May 6, 2026 | 2.38 | 2.47 | 2.25 | 2.28 | 2.28 | -4.20% | 1,919,000 |
| May 5, 2026 | 2.39 | 2.45 | 2.31 | 2.38 | 2.38 | -0.42% | 1,081,000 |
| May 4, 2026 | 2.08 | 2.43 | 2.03 | 2.39 | 2.39 | 18.91% | 3,127,630 |
| Apr 30, 2026 | 2.24 | 2.28 | 1.95 | 2.01 | 2.01 | -9.46% | 2,570,000 |
| Apr 29, 2026 | 1.85 | 2.25 | 1.85 | 2.22 | 2.22 | 20.00% | 4,556,906 |
| Apr 28, 2026 | 1.72 | 1.88 | 1.66 | 1.85 | 1.85 | 12.80% | 2,636,000 |
| Apr 27, 2026 | 1.60 | 1.74 | 1.60 | 1.64 | 1.64 | 5.13% | 1,164,000 |
| Apr 24, 2026 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 457,000 |
| Apr 23, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 552,000 |
| Apr 22, 2026 | 1.57 | 1.60 | 1.47 | 1.56 | 1.56 | -3.70% | 462,000 |
| Apr 21, 2026 | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | 3.18% | 210,000 |
| Apr 20, 2026 | 1.53 | 1.60 | 1.49 | 1.57 | 1.57 | 2.61% | 421,000 |
| Apr 17, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | - | 27,000 |
| 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 |