Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.540	0.580	0.520	0.580	10.422	5,120,000
2023-05-23	0.550	0.570	0.540	0.550	9.883	3,140,000
2023-05-22	0.540	0.610	0.530	0.550	9.883	7,205,000
2023-05-19	0.520	0.540	0.510	0.530	9.523	3,585,000
2023-05-18	0.500	0.530	0.500	0.520	9.344	3,795,000
2023-05-17	0.500	0.510	0.450	0.500	8.984	5,960,000
2023-05-16	0.500	0.550	0.500	0.510	9.164	5,535,000
2023-05-15	0.570	0.570	0.500	0.500	8.984	5,305,000
2023-05-12	0.570	0.570	0.530	0.550	9.883	4,935,000
2023-05-11	0.620	0.640	0.550	0.570	10.242	5,225,000
2023-05-10	0.590	0.600	0.540	0.590	10.602	5,610,000
2023-05-09	0.650	0.650	0.580	0.590	10.602	7,900,000
2023-05-08	0.690	0.690	0.650	0.650	11.680	5,120,000
2023-05-05	0.710	0.720	0.670	0.680	12.219	5,860,000
2023-05-04	0.690	0.720	0.690	0.710	12.758	5,245,000
2023-05-03	0.750	0.750	0.700	0.700	12.578	4,860,000
2023-05-02	0.750	0.820	0.720	0.730	13.117	10,550,000
2023-04-28	0.720	0.750	0.680	0.740	13.297	6,320,000
2023-04-27	0.710	0.710	0.680	0.680	12.219	2,235,000
2023-04-26	0.710	0.720	0.680	0.710	12.758	3,416,000
2023-04-25	0.710	0.800	0.710	0.730	13.117	7,055,000
2023-04-24	0.650	0.720	0.590	0.710	12.758	6,720,000
2023-04-21	0.710	0.710	0.620	0.660	11.859	6,760,000
2023-04-20	0.780	0.780	0.700	0.710	12.758	7,555,000
2023-04-19	0.830	0.830	0.750	0.770	13.836	5,580,000
2023-04-18	0.780	0.860	0.690	0.820	14.734	10,710,000
2023-04-17	0.950	0.980	0.650	0.760	13.656	29,060,000
2023-04-14	1.200	1.220	0.500	0.950	17.070	26,971,000
2023-04-13	1.220	1.250	1.210	1.220	21.922	4,105,000
2023-04-12	1.350	1.370	1.250	1.270	22.820	7,905,000
2023-04-11	1.370	1.400	1.340	1.360	24.438	4,320,000
2023-04-06	1.330	1.400	1.330	1.360	24.438	5,300,000
2023-04-04	1.370	1.380	1.300	1.330	23.898	4,230,000
2023-04-03	1.320	1.390	1.320	1.360	24.438	3,845,000
2023-03-31	1.380	1.420	1.320	1.320	23.719	4,930,000
2023-03-30	1.300	1.390	1.300	1.370	24.617	4,680,000
2023-03-29	1.260	1.370	1.250	1.310	23.539	8,565,000
2023-03-28	1.550	1.620	1.250	1.260	22.641	20,400,000
2023-03-27	1.300	1.520	1.300	1.520	27.313	24,420,000
2023-03-24	1.130	1.300	1.130	1.290	23.180	9,030,000
2023-03-23	1.180	1.180	1.130	1.130	20.305	4,765,000
2023-03-22	1.200	1.240	1.150	1.180	21.203	4,845,000
2023-03-21	1.160	1.210	1.160	1.200	21.563	3,455,000
2023-03-20	1.170	1.250	1.120	1.160	20.844	5,260,000
2023-03-17	1.310	1.360	1.150	1.170	21.023	10,925,000
2023-03-16	1.120	1.310	1.120	1.300	23.359	16,115,000
2023-03-15	1.200	1.320	1.080	1.110	19.945	9,095,000
2023-03-14	1.050	1.260	1.050	1.190	21.383	5,430,000
2023-03-13	1.020	1.100	1.010	1.060	19.047	4,255,000
2023-03-10	1.050	1.070	1.010	1.030	18.508	5,315,000
2023-03-09	0.970	1.070	0.960	1.060	19.047	3,305,000
2023-03-08	1.010	1.060	0.900	1.050	18.867	4,308,000
2023-03-07	1.050	1.100	1.050	1.050	18.867	2,855,000
2023-03-06	1.110	1.110	1.050	1.080	19.406	2,755,000
2023-03-03	1.150	1.160	1.110	1.120	20.125	2,055,000
2023-03-02	1.170	1.170	1.130	1.160	20.844	2,160,000
2023-03-01	1.210	1.240	1.160	1.180	21.203	2,330,000
2023-02-28	1.250	1.270	1.180	1.200	21.563	3,785,000
2023-02-27	1.310	1.380	1.250	1.250	22.461	3,785,000
2023-02-24	1.260	1.320	1.220	1.300	23.359	4,040,000

← NewerPage 15 of 21 · 1,230 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.