Hatcher Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.310	0.310	0.310	0.310	0.223	400
2024-08-09	0.310	0.310	0.310	0.310	0.223	7,000
2024-08-08	0.345	0.345	0.345	0.345	0.248	0
2024-08-07	0.350	0.350	0.350	0.350	0.252	0
2024-08-06	0.355	0.355	0.350	0.350	0.252	120,000
2024-08-05	0.370	0.370	0.370	0.370	0.266	0
2024-08-02	0.370	0.370	0.370	0.370	0.266	145,000
2024-08-01	0.400	0.400	0.400	0.400	0.288	20,000
2024-07-31	0.420	0.420	0.360	0.395	0.284	177,400
2024-07-30	0.460	0.460	0.460	0.460	0.331	0
2024-07-29	0.460	0.460	0.460	0.460	0.331	800
2024-07-26	0.460	0.460	0.460	0.460	0.331	0
2024-07-25	0.460	0.460	0.460	0.460	0.331	0
2024-07-24	0.460	0.460	0.460	0.460	0.331	0
2024-07-23	0.460	0.460	0.460	0.460	0.331	0
2024-07-22	0.460	0.460	0.460	0.460	0.331	400
2024-07-19	0.460	0.460	0.460	0.460	0.331	5,400
2024-07-18	0.460	0.460	0.460	0.460	0.331	5,000
2024-07-17	0.460	0.460	0.460	0.460	0.331	0
2024-07-16	0.440	0.460	0.440	0.460	0.331	13,800
2024-07-15	0.480	0.480	0.480	0.480	0.345	0
2024-07-12	0.480	0.480	0.480	0.480	0.345	0
2024-07-11	0.480	0.480	0.480	0.480	0.345	0
2024-07-10	0.480	0.480	0.480	0.480	0.345	0
2024-07-09	0.480	0.480	0.480	0.480	0.345	0
2024-07-08	0.480	0.480	0.480	0.480	0.345	5,000
2024-07-05	0.480	0.480	0.480	0.480	0.345	5,000
2024-07-04	0.480	0.480	0.480	0.480	0.345	0
2024-07-03	0.480	0.480	0.480	0.480	0.345	10,000
2024-07-02	0.500	0.500	0.450	0.485	0.349	147,400
2024-06-28	0.530	0.530	0.500	0.500	0.359	35,600
2024-06-27	0.500	0.500	0.500	0.500	0.359	25,000
2024-06-26	0.530	0.530	0.530	0.530	0.381	1,600
2024-06-25	0.530	0.530	0.530	0.530	0.381	80,000
2024-06-24	0.520	0.520	0.520	0.520	0.374	25,000
2024-06-21	0.520	0.520	0.520	0.520	0.374	9,000
2024-06-20	0.550	0.580	0.520	0.520	0.374	125,000
2024-06-19	0.590	0.590	0.590	0.590	0.424	50,000
2024-06-18	0.590	0.590	0.590	0.590	0.424	0
2024-06-17	0.590	0.590	0.590	0.590	0.424	0
2024-06-14	0.590	0.590	0.590	0.590	0.424	49,000
2024-06-13	0.590	0.590	0.590	0.590	0.424	0
2024-06-12	0.550	0.590	0.550	0.590	0.424	39,600
2024-06-11	0.560	0.560	0.560	0.560	0.403	2,000
2024-06-07	0.540	0.540	0.540	0.540	0.388	0
2024-06-06	0.540	0.540	0.540	0.540	0.388	11,600
2024-06-05	0.600	0.600	0.600	0.600	0.431	30,800
2024-06-04	0.600	0.610	0.600	0.610	0.438	419,400
2024-06-03	0.610	0.610	0.610	0.610	0.438	0
2024-05-31	0.620	0.620	0.540	0.610	0.438	35,000
2024-05-30	0.640	0.640	0.630	0.630	0.453	31,200
2024-05-29	0.630	0.630	0.630	0.630	0.453	6,800
2024-05-28	0.680	0.680	0.680	0.680	0.489	0
2024-05-27	0.680	0.680	0.680	0.680	0.489	6,000
2024-05-24	0.680	0.680	0.680	0.680	0.489	0
2024-05-23	0.670	0.670	0.670	0.670	0.482	0
2024-05-22	0.660	0.700	0.660	0.670	0.482	62,400
2024-05-21	0.780	0.780	0.760	0.760	0.546	60,000
2024-05-20	0.780	0.780	0.760	0.760	0.546	68,800
2024-05-17	0.640	0.710	0.600	0.710	0.510	91,800

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-12	0.0100 HKD
2019-01-30	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.