Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.950	0.950	0.950	0.950	0.683	1,200
2024-02-14	0.910	0.950	0.900	0.950	0.683	15,800
2024-02-09	0.960	0.960	0.960	0.960	0.690	0
2024-02-08	0.960	0.960	0.960	0.960	0.690	0
2024-02-07	1.000	1.000	0.960	0.960	0.690	122,400
2024-02-06	0.970	1.300	0.970	0.970	0.697	63,800
2024-02-05	0.960	1.010	0.960	1.010	0.726	8,200
2024-02-02	0.880	0.990	0.880	0.990	0.712	17,000
2024-02-01	0.930	1.000	0.930	1.000	0.719	32,600
2024-01-31	0.880	1.000	0.860	1.000	0.719	22,000
2024-01-30	0.960	0.960	0.950	0.950	0.683	125,000
2024-01-29	1.000	1.000	0.920	0.960	0.690	54,400
2024-01-26	1.120	1.120	1.120	1.120	0.805	1,000
2024-01-25	0.940	1.120	0.930	1.120	0.805	37,200
2024-01-24	1.110	1.110	1.110	1.110	0.798	4,800
2024-01-23	0.930	1.050	0.890	1.050	0.755	18,400
2024-01-22	0.990	0.990	0.990	0.990	0.712	1,200
2024-01-19	0.990	0.990	0.990	0.990	0.712	400
2024-01-18	0.960	1.020	0.950	0.990	0.712	2,400
2024-01-17	0.960	1.020	0.910	1.020	0.733	16,600
2024-01-16	1.000	1.090	0.950	1.020	0.733	43,200
2024-01-15	1.000	1.000	1.000	1.000	0.719	0
2024-01-12	1.000	1.000	1.000	1.000	0.719	9,800
2024-01-11	1.080	1.100	0.960	1.000	0.719	19,200
2024-01-10	1.190	1.190	1.000	1.100	0.791	75,000
2024-01-09	1.190	1.330	1.110	1.190	0.855	49,200
2024-01-08	1.290	1.380	1.150	1.360	0.978	11,400
2024-01-05	1.590	1.750	1.300	1.390	0.999	191,600
2024-01-04	0.076	0.076	0.059	0.063	1.132	7,455,000
2024-01-03	0.040	0.082	0.040	0.076	1.366	50,400,000
2024-01-02	0.038	0.041	0.035	0.039	0.701	1,760,000
2023-12-29	0.035	0.040	0.034	0.038	0.683	3,140,000
2023-12-28	0.034	0.036	0.032	0.035	0.629	1,940,000
2023-12-27	0.039	0.039	0.029	0.031	0.557	280,000
2023-12-22	0.030	0.031	0.030	0.031	0.557	190,000
2023-12-21	0.031	0.035	0.030	0.031	0.557	1,570,000
2023-12-20	0.035	0.035	0.033	0.034	0.611	215,000
2023-12-19	0.034	0.035	0.034	0.035	0.629	100,000
2023-12-18	0.036	0.036	0.034	0.034	0.611	980,000
2023-12-15	0.036	0.036	0.036	0.036	0.647	350,000
2023-12-14	0.036	0.036	0.036	0.036	0.647	155,000
2023-12-13	0.034	0.039	0.034	0.037	0.665	305,000
2023-12-12	0.035	0.035	0.035	0.035	0.629	75,000
2023-12-11	0.035	0.035	0.033	0.035	0.629	425,000
2023-12-08	0.036	0.036	0.036	0.036	0.647	475,000
2023-12-07	0.035	0.036	0.035	0.036	0.647	110,000
2023-12-06	0.035	0.040	0.035	0.038	0.683	500,000
2023-12-05	0.037	0.040	0.035	0.035	0.629	910,000
2023-12-04	0.037	0.037	0.037	0.037	0.665	50,000
2023-12-01	0.041	0.041	0.038	0.038	0.683	285,000
2023-11-30	0.038	0.041	0.036	0.039	0.701	355,000
2023-11-29	0.040	0.040	0.035	0.038	0.683	160,000
2023-11-28	0.039	0.039	0.036	0.037	0.665	375,000
2023-11-27	0.040	0.041	0.038	0.041	0.737	1,345,000
2023-11-24	0.042	0.042	0.040	0.041	0.737	240,000
2023-11-23	0.043	0.043	0.042	0.043	0.773	365,000
2023-11-22	0.046	0.046	0.043	0.043	0.773	310,000
2023-11-21	0.047	0.047	0.042	0.043	0.773	1,080,000
2023-11-20	0.041	0.047	0.041	0.043	0.773	270,000
2023-11-17	0.043	0.043	0.041	0.041	0.737	1,870,000

← NewerPage 12 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.