Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.690	0.690	0.690	0.690	0.496	14,600
2024-05-14	0.670	0.680	0.660	0.670	0.482	60,000
2024-05-13	0.740	0.740	0.700	0.740	0.532	180,000
2024-05-10	0.780	0.800	0.750	0.750	0.539	19,800
2024-05-09	0.700	0.700	0.700	0.700	0.503	18,800
2024-05-08	0.730	0.730	0.730	0.730	0.525	1,200
2024-05-07	0.710	0.730	0.710	0.730	0.525	10,400
2024-05-06	0.750	0.750	0.740	0.750	0.539	70,400
2024-05-03	0.800	0.800	0.760	0.760	0.546	87,400
2024-05-02	0.800	0.800	0.800	0.800	0.575	85,800
2024-04-30	0.800	0.910	0.800	0.910	0.654	87,000
2024-04-29	0.840	0.870	0.770	0.870	0.625	135,000
2024-04-26	0.820	0.870	0.820	0.820	0.589	57,200
2024-04-25	0.630	0.880	0.620	0.800	0.575	242,400
2024-04-24	0.610	0.610	0.610	0.610	0.438	1,600
2024-04-23	0.600	0.600	0.600	0.600	0.431	8,600
2024-04-22	0.560	0.560	0.560	0.560	0.403	400
2024-04-19	0.590	0.600	0.590	0.600	0.431	17,400
2024-04-18	0.660	0.660	0.650	0.650	0.467	15,400
2024-04-17	0.750	0.750	0.750	0.750	0.539	0
2024-04-16	0.780	0.780	0.780	0.780	0.561	0
2024-04-15	0.780	0.780	0.780	0.780	0.561	5,000
2024-04-12	0.810	0.810	0.810	0.810	0.582	2,200
2024-04-11	0.810	0.810	0.810	0.810	0.582	0
2024-04-10	0.810	0.810	0.810	0.810	0.582	0
2024-04-09	0.810	0.810	0.810	0.810	0.582	1,000
2024-04-08	0.900	0.900	0.730	0.810	0.582	15,000
2024-04-05	0.820	0.820	0.820	0.820	0.589	0
2024-04-03	0.820	0.820	0.820	0.820	0.589	0
2024-04-02	0.830	0.830	0.830	0.830	0.597	0
2024-03-28	0.830	0.830	0.830	0.830	0.597	400
2024-03-27	0.830	0.830	0.830	0.830	0.597	0
2024-03-26	0.820	0.820	0.820	0.820	0.589	0
2024-03-25	0.820	0.820	0.820	0.820	0.589	0
2024-03-22	0.820	0.820	0.820	0.820	0.589	11,600
2024-03-21	0.690	0.840	0.690	0.820	0.589	53,200
2024-03-20	0.720	0.720	0.720	0.720	0.518	0
2024-03-19	0.690	0.710	0.680	0.710	0.510	23,600
2024-03-18	0.770	0.770	0.760	0.760	0.546	60,400
2024-03-15	0.800	0.820	0.800	0.800	0.575	22,000
2024-03-14	0.830	0.830	0.830	0.830	0.597	10,400
2024-03-13	0.840	0.840	0.840	0.840	0.604	10,600
2024-03-12	0.760	0.810	0.760	0.810	0.582	20,000
2024-03-11	0.850	0.850	0.830	0.830	0.597	13,600
2024-03-08	0.880	0.880	0.880	0.880	0.633	2,400
2024-03-07	0.880	0.880	0.880	0.880	0.633	2,400
2024-03-06	0.880	0.880	0.880	0.880	0.633	0
2024-03-05	0.910	0.910	0.900	0.900	0.647	71,000
2024-03-04	0.920	0.920	0.900	0.910	0.654	55,800
2024-03-01	0.920	0.980	0.920	0.960	0.690	40,000
2024-02-29	0.900	0.980	0.900	0.900	0.647	193,400
2024-02-28	0.890	0.900	0.860	0.900	0.647	43,000
2024-02-27	0.960	0.960	0.900	0.910	0.654	210,200
2024-02-26	0.970	1.050	0.920	0.960	0.690	165,400
2024-02-23	0.920	1.050	0.920	0.950	0.683	188,800
2024-02-22	1.000	1.020	1.000	1.020	0.733	17,800
2024-02-21	1.060	1.060	1.050	1.050	0.755	5,800
2024-02-20	1.070	1.080	0.900	0.940	0.676	115,600
2024-02-19	1.040	1.040	1.040	1.040	0.748	1,860
2024-02-16	0.860	1.080	0.860	1.080	0.776	99,200

← NewerPage 11 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.