Archosaur Games Inc. (9990.HK) HKSE
1.46
-0.06(-3.95%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.46
-0.06(-3.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.5 | 1.46 | 1.46 | 1.5 | 1.43 | 376,000 |
| April 01, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 250,000 |
| March 31, 2026 | 1.5 | 1.54 | 1.54 | 1.54 | 1.5 | 341,000 |
| March 30, 2026 | 1.51 | 1.5 | 1.5 | 1.51 | 1.48 | 148,000 |
| March 27, 2026 | 1.51 | 1.5 | 1.5 | 1.53 | 1.5 | 151,000 |
| March 26, 2026 | 1.52 | 1.53 | 1.53 | 1.53 | 1.5 | 267,000 |
| March 25, 2026 | 1.5 | 1.54 | 1.54 | 1.55 | 1.49 | 387,000 |
| March 24, 2026 | 1.43 | 1.45 | 1.45 | 1.45 | 1.42 | 466,000 |
| March 23, 2026 | 1.42 | 1.43 | 1.43 | 1.43 | 1.37 | 922,000 |
| March 20, 2026 | 1.48 | 1.44 | 1.44 | 1.48 | 1.44 | 176,000 |
| March 19, 2026 | 1.51 | 1.48 | 1.48 | 1.51 | 1.45 | 100,000 |
| March 18, 2026 | 1.5 | 1.51 | 1.51 | 1.51 | 1.49 | 90,000 |
| March 17, 2026 | 1.55 | 1.51 | 1.51 | 1.55 | 1.49 | 280,000 |
| March 16, 2026 | 1.46 | 1.53 | 1.53 | 1.53 | 1.44 | 183,000 |
| March 13, 2026 | 1.49 | 1.5 | 1.5 | 1.5 | 1.46 | 294,000 |
| March 12, 2026 | 1.49 | 1.53 | 1.53 | 1.53 | 1.47 | 76,000 |
| March 11, 2026 | 1.44 | 1.49 | 1.49 | 1.53 | 1.42 | 230,000 |
| March 10, 2026 | 1.41 | 1.43 | 1.43 | 1.45 | 1.41 | 40,000 |
| March 09, 2026 | 1.45 | 1.44 | 1.44 | 1.46 | 1.42 | 138,000 |
| March 06, 2026 | 1.44 | 1.45 | 1.45 | 1.45 | 1.41 | 198,000 |
| March 05, 2026 | 1.45 | 1.44 | 1.44 | 1.47 | 1.41 | 204,000 |
| March 04, 2026 | 1.44 | 1.4 | 1.4 | 1.44 | 1.4 | 168,000 |
| March 03, 2026 | 1.41 | 1.45 | 1.45 | 1.45 | 1.41 | 224,000 |
| March 02, 2026 | 1.46 | 1.41 | 1.41 | 1.46 | 1.35 | 1.36M |
| February 27, 2026 | 1.52 | 1.46 | 1.46 | 1.52 | 1.45 | 1.21M |
| February 26, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 155,000 |
| February 25, 2026 | 1.51 | 1.52 | 1.52 | 1.52 | 1.47 | 611,000 |
| February 24, 2026 | 1.51 | 1.51 | 1.51 | 1.52 | 1.5 | 527,000 |
| February 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 719,000 |
| February 20, 2026 | 1.52 | 1.52 | 0 | 1.54 | 1.49 | 715,000 |
| February 16, 2026 | 1.51 | 1.51 | 0 | 1.56 | 1.47 | 268,000 |
| February 13, 2026 | 1.51 | 1.51 | 0 | 1.53 | 1.51 | 127,000 |
| February 12, 2026 | 1.52 | 1.54 | 0 | 1.54 | 1.52 | 113,000 |
| February 11, 2026 | 1.59 | 1.54 | 0 | 1.59 | 1.53 | 323,000 |
| February 10, 2026 | 1.56 | 1.59 | 0 | 1.59 | 1.55 | 148,000 |
| February 09, 2026 | 1.52 | 1.55 | 0 | 1.57 | 1.51 | 88,000 |
| February 06, 2026 | 1.51 | 1.57 | 0 | 1.58 | 1.51 | 184,000 |
| February 05, 2026 | 1.51 | 1.52 | 0 | 1.56 | 1.5 | 1.12M |
| February 04, 2026 | 1.61 | 1.51 | 0 | 1.61 | 1.48 | 2.88M |
| February 03, 2026 | 1.61 | 1.65 | 0 | 1.65 | 1.6 | 119,000 |
| February 02, 2026 | 1.63 | 1.62 | 0 | 1.65 | 1.6 | 601,000 |
| January 30, 2026 | 1.68 | 1.67 | 0 | 1.68 | 1.63 | 325,000 |
| January 29, 2026 | 1.76 | 1.68 | 0 | 1.77 | 1.6 | 2.33M |
| January 28, 2026 | 1.65 | 1.71 | 0 | 1.77 | 1.64 | 554,000 |
| January 27, 2026 | 1.64 | 1.67 | 0 | 1.67 | 1.58 | 374,000 |
| January 26, 2026 | 1.63 | 1.64 | 0 | 1.67 | 1.61 | 818,000 |
| January 23, 2026 | 1.61 | 1.67 | 0 | 1.67 | 1.61 | 225,000 |
| January 22, 2026 | 1.64 | 1.63 | 0 | 1.66 | 1.6 | 1.05M |
| January 21, 2026 | 1.65 | 1.64 | 0 | 1.67 | 1.64 | 489,000 |
| January 20, 2026 | 1.69 | 1.67 | 0 | 1.69 | 1.65 | 871,000 |
| January 19, 2026 | 1.67 | 1.68 | 0 | 1.71 | 1.66 | 236,000 |
| January 16, 2026 | 1.73 | 1.69 | 0 | 1.74 | 1.64 | 1.68M |
| January 15, 2026 | 1.77 | 1.74 | 0 | 1.78 | 1.66 | 794,000 |
| January 14, 2026 | 1.71 | 1.82 | 0 | 1.82 | 1.7 | 800,000 |
| January 13, 2026 | 1.73 | 1.71 | 0 | 1.76 | 1.7 | 388,000 |
| January 12, 2026 | 1.73 | 1.73 | 0 | 1.8 | 1.68 | 660,000 |
| January 09, 2026 | 1.68 | 1.69 | 0 | 1.72 | 1.66 | 450,000 |
| January 08, 2026 | 1.71 | 1.66 | 0 | 1.71 | 1.61 | 568,000 |
| January 07, 2026 | 1.75 | 1.71 | 0 | 1.8 | 1.7 | 375,000 |
| January 06, 2026 | 1.68 | 1.76 | 0 | 1.77 | 1.68 | 480,000 |