Archosaur Games Inc. (HKG:9990)
Hong Kong
· Delayed Price · Currency is HKD 1.430
-0.010 (-0.69%)
Mar 10, 2026, 10:37 AM HKT
Archosaur Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | - | -2.07% | 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 |
| Jan 28, 2026 | 1.65 | 1.77 | 1.64 | 1.71 | 1.71 | 2.40% | 554,000 |
| Jan 27, 2026 | 1.64 | 1.67 | 1.58 | 1.67 | 1.67 | 1.83% | 374,000 |
| Jan 26, 2026 | 1.63 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 816,000 |
| Jan 23, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 2.45% | 225,000 |
| Jan 22, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 1,049,000 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 489,000 |
| Jan 20, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 870,000 |
| Jan 19, 2026 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 236,000 |
| Jan 16, 2026 | 1.73 | 1.74 | 1.64 | 1.69 | 1.69 | -2.87% | 1,678,000 |
| Jan 15, 2026 | 1.77 | 1.78 | 1.66 | 1.74 | 1.74 | -4.40% | 793,000 |
| Jan 14, 2026 | 1.71 | 1.82 | 1.70 | 1.82 | 1.82 | 6.43% | 800,000 |
| Jan 13, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 387,000 |
| Jan 12, 2026 | 1.73 | 1.80 | 1.68 | 1.73 | 1.73 | 2.37% | 660,000 |
| Jan 9, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 1.81% | 447,000 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.61 | 1.66 | 1.66 | -2.92% | 567,000 |
| Jan 7, 2026 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -2.84% | 375,000 |
| Jan 6, 2026 | 1.68 | 1.77 | 1.68 | 1.76 | 1.76 | 4.14% | 480,000 |
| Jan 5, 2026 | 1.62 | 1.74 | 1.59 | 1.69 | 1.69 | 3.68% | 456,000 |
| Jan 2, 2026 | 1.58 | 1.65 | 1.54 | 1.63 | 1.63 | 1.24% | 1,221,000 |
| Dec 31, 2025 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 148,000 |
| Dec 30, 2025 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 408,000 |
| Dec 29, 2025 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 627,000 |
| Dec 24, 2025 | 1.61 | 1.63 | 1.60 | 1.64 | 1.64 | 0.61% | 198,383 |
| Dec 23, 2025 | 1.64 | 1.69 | 1.63 | 1.63 | 1.63 | - | 123,000 |
| Dec 22, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | - | 240,000 |
| Dec 19, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 1.24% | 182,000 |
| Dec 18, 2025 | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | -1.23% | 276,000 |
| Dec 17, 2025 | 1.62 | 1.69 | 1.58 | 1.63 | 1.63 | - | 1,049,000 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -2.98% | 558,000 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | 104,000 |
| Dec 12, 2025 | 1.70 | 1.74 | 1.63 | 1.72 | 1.72 | -1.15% | 924,000 |
| Dec 11, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 156,000 |
| Dec 10, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 220,000 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -3.41% | 192,000 |
| Dec 8, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 147,000 |
| Dec 5, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | - | 118,000 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.61 | 1.71 | 1.71 | -2.29% | 404,000 |
| Dec 3, 2025 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 236,000 |
| Dec 2, 2025 | 1.72 | 1.76 | 1.70 | 1.74 | 1.74 | -2.79% | 215,000 |
| Dec 1, 2025 | 1.73 | 1.81 | 1.70 | 1.79 | 1.79 | - | 315,000 |
| Nov 28, 2025 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | 1.13% | 124,000 |
| Nov 27, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 139,000 |
| Nov 26, 2025 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | 2.89% | 214,000 |
| Nov 25, 2025 | 1.83 | 1.86 | 1.70 | 1.73 | 1.73 | -4.95% | 714,000 |
| Nov 24, 2025 | 1.73 | 1.84 | 1.73 | 1.82 | 1.82 | 5.20% | 251,000 |
| Nov 21, 2025 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -3.89% | 1,039,000 |
| Nov 20, 2025 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 734,000 |
| Nov 19, 2025 | 1.81 | 1.84 | 1.77 | 1.81 | 1.81 | -1.63% | 546,000 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | -3.66% | 626,000 |
| Nov 17, 2025 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 469,000 |
| Nov 14, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 469,000 |
| Nov 13, 2025 | 1.94 | 2.00 | 1.90 | 1.93 | 1.93 | -0.52% | 599,000 |
| Nov 12, 2025 | 1.95 | 2.01 | 1.94 | 1.94 | 1.94 | 1.04% | 233,000 |
| Nov 11, 2025 | 1.98 | 2.00 | 1.92 | 1.92 | 1.92 | -3.03% | 214,000 |
| Nov 10, 2025 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | 1.02% | 476,000 |
| Nov 7, 2025 | 1.91 | 2.03 | 1.91 | 1.96 | 1.96 | -1.51% | 133,000 |
| Nov 6, 2025 | 1.95 | 2.02 | 1.95 | 1.99 | 1.99 | 1.53% | 163,000 |
| Nov 5, 2025 | 1.98 | 1.99 | 1.90 | 1.96 | 1.96 | -1.51% | 382,000 |
| Nov 4, 2025 | 2.13 | 2.13 | 1.99 | 1.99 | 1.99 | -4.33% | 357,000 |
| Nov 3, 2025 | 2.01 | 2.11 | 2.00 | 2.08 | 2.08 | 2.97% | 547,000 |
| Oct 31, 2025 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | -1.46% | 164,000 |
| Oct 30, 2025 | 2.01 | 2.06 | 1.99 | 2.05 | 2.05 | 2.50% | 272,000 |
| Oct 28, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -1.96% | 409,000 |
| Oct 27, 2025 | 2.01 | 2.08 | 2.01 | 2.04 | 2.04 | -0.97% | 495,000 |
| Oct 24, 2025 | 2.11 | 2.14 | 2.05 | 2.06 | 2.06 | -1.44% | 355,000 |
| Oct 23, 2025 | 2.19 | 2.19 | 2.09 | 2.09 | 2.09 | -5.00% | 471,000 |
| Oct 22, 2025 | 2.19 | 2.21 | 2.15 | 2.20 | 2.20 | 1.38% | 135,000 |
| Oct 21, 2025 | 2.15 | 2.20 | 2.11 | 2.17 | 2.17 | 3.83% | 845,000 |
| Oct 20, 2025 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | 3.98% | 293,000 |
| Oct 17, 2025 | 2.10 | 2.10 | 1.99 | 2.01 | 2.01 | -4.29% | 1,001,000 |
| Oct 16, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | - | 309,000 |
| Oct 15, 2025 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | 1.45% | 351,000 |
| Oct 14, 2025 | 2.12 | 2.15 | 2.06 | 2.07 | 2.07 | -2.36% | 825,000 |
| Oct 13, 2025 | 2.14 | 2.16 | 2.03 | 2.12 | 2.12 | -3.20% | 1,168,000 |
| Oct 10, 2025 | 2.27 | 2.27 | 2.16 | 2.19 | 2.19 | -3.52% | 636,000 |