Archosaur Games Inc. (HKG:9990)
Hong Kong · Delayed Price · Currency is HKD 1.800
-0.035 (-1.91%)
Aug 20, 2026, 10:42 AM HKT
Archosaur Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2.04 | 2.14 | 1.99 | 2.02 | 2.02 | -0.98% | 360,000 |
| Aug 6, 2026 | 2.10 | 2.10 | 1.95 | 2.04 | 2.04 | -0.24% | 100,000 |
| Aug 5, 2026 | 2.01 | 2.05 | 1.98 | 2.05 | 2.05 | 1.74% | 358,000 |
| Aug 4, 2026 | 1.98 | 2.06 | 1.98 | 2.01 | 2.01 | 3.08% | 86,000 |
| Aug 3, 2026 | 1.96 | 2.02 | 1.90 | 1.95 | 1.95 | - | 146,000 |
| Jul 31, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 7.14% | 124,000 |
| Jul 30, 2026 | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | -1.62% | 863,000 |
| Jul 29, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 51,000 |
| 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 |