Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.220	1.260	1.110	1.240	22.281	4,380,000
2023-02-22	1.300	1.310	1.180	1.210	21.742	5,365,000
2023-02-21	1.300	1.310	1.220	1.250	22.461	5,300,000
2023-02-20	1.240	1.420	1.240	1.270	22.820	13,230,000
2023-02-17	1.320	1.470	1.250	1.270	22.820	12,035,000
2023-02-16	1.200	1.350	1.200	1.310	23.539	8,940,000
2023-02-15	1.170	1.300	1.170	1.220	21.922	6,420,000
2023-02-14	1.010	1.210	0.990	1.160	20.844	6,210,000
2023-02-13	1.140	1.280	0.990	0.990	17.789	10,220,000
2023-02-10	1.150	1.350	1.110	1.130	20.305	26,410,000
2023-02-09	0.950	1.100	0.950	1.100	19.766	10,345,000
2023-02-08	0.860	1.010	0.840	0.940	16.891	11,955,000
2023-02-07	0.890	0.900	0.850	0.850	15.273	6,165,000
2023-02-06	0.850	0.910	0.850	0.880	15.813	4,185,000
2023-02-03	0.810	0.870	0.810	0.850	15.273	4,320,000
2023-02-02	0.800	0.830	0.790	0.790	14.195	6,040,000
2023-02-01	0.830	0.850	0.790	0.790	14.195	6,455,000
2023-01-31	0.930	0.990	0.800	0.800	14.375	10,770,000
2023-01-30	0.910	1.120	0.880	0.930	16.711	8,915,000
2023-01-27	0.850	0.900	0.850	0.880	15.813	2,505,000
2023-01-26	0.840	0.880	0.840	0.840	15.094	2,835,000
2023-01-20	0.930	0.930	0.790	0.830	14.914	7,780,000
2023-01-19	0.850	0.950	0.850	0.920	16.531	4,735,000
2023-01-18	0.890	0.900	0.870	0.880	15.813	4,320,000
2023-01-17	0.870	0.900	0.860	0.880	15.813	2,975,000
2023-01-16	0.850	0.880	0.840	0.860	15.453	4,475,000
2023-01-13	0.820	0.850	0.820	0.840	15.094	2,945,000
2023-01-12	0.890	0.890	0.830	0.830	14.914	3,070,000
2023-01-11	0.830	0.870	0.800	0.860	15.453	4,065,000
2023-01-10	0.890	0.890	0.810	0.830	14.914	3,840,000
2023-01-09	0.860	0.910	0.860	0.890	15.992	3,605,000
2023-01-06	0.810	0.870	0.810	0.850	15.273	4,565,000
2023-01-05	0.820	0.840	0.810	0.820	14.734	2,385,000
2023-01-04	0.860	0.860	0.800	0.830	14.914	2,830,000
2023-01-03	0.920	0.920	0.830	0.850	15.273	3,380,000
2022-12-30	0.910	0.930	0.830	0.880	15.813	3,515,000
2022-12-29	0.840	0.920	0.830	0.900	16.172	4,780,000
2022-12-28	0.820	0.890	0.820	0.840	15.094	3,160,000
2022-12-23	0.820	0.840	0.810	0.820	14.734	3,310,000
2022-12-22	0.770	0.860	0.770	0.820	14.734	3,640,000
2022-12-21	0.860	0.860	0.750	0.780	14.016	2,860,000
2022-12-20	0.790	0.900	0.750	0.840	15.094	3,880,000
2022-12-19	0.750	0.870	0.740	0.810	14.555	4,050,000
2022-12-16	0.700	0.760	0.700	0.720	12.938	6,805,000
2022-12-15	0.720	0.760	0.680	0.680	12.219	7,175,000
2022-12-14	0.700	0.770	0.700	0.740	13.297	5,275,000
2022-12-13	0.850	0.870	0.720	0.730	13.117	7,630,000
2022-12-12	0.850	0.970	0.770	0.850	15.273	5,090,000
2022-12-09	0.680	0.910	0.680	0.830	14.914	9,645,000
2022-12-08	0.580	0.710	0.580	0.710	12.758	5,165,000
2022-12-07	0.550	0.590	0.520	0.580	10.422	2,835,000
2022-12-06	0.590	0.620	0.530	0.560	10.063	3,710,000
2022-12-05	0.540	0.650	0.540	0.590	10.602	3,230,000
2022-12-02	0.475	0.540	0.475	0.540	9.703	3,500,000
2022-12-01	0.475	0.500	0.475	0.500	8.984	3,055,000
2022-11-30	0.495	0.510	0.480	0.495	8.895	5,445,000
2022-11-29	0.435	0.500	0.435	0.480	8.625	4,080,000
2022-11-28	0.450	0.475	0.425	0.470	8.445	3,340,000
2022-11-25	0.435	0.500	0.435	0.450	8.086	4,720,000
2022-11-24	0.425	0.510	0.420	0.475	8.535	3,690,000

← NewerPage 16 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.