Archosaur Games Inc. (HKG:9990)
Hong Kong
· Delayed Price · Currency is HKD 2.220
+0.370 (20.00%)
Apr 29, 2026, 4:08 PM HKT
Archosaur Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |