Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.425	0.445	0.415	0.440	7.906	3,540,000
2022-11-22	0.435	0.460	0.415	0.425	7.637	4,845,000
2022-11-21	0.450	0.450	0.365	0.450	8.086	3,600,000
2022-11-18	0.470	0.470	0.405	0.425	7.637	4,190,000
2022-11-17	0.480	0.480	0.430	0.465	8.356	3,835,000
2022-11-16	0.480	0.495	0.460	0.480	8.625	3,335,000
2022-11-15	0.510	0.530	0.485	0.485	8.715	3,135,000
2022-11-14	0.460	0.520	0.450	0.500	8.984	4,915,000
2022-11-11	0.475	0.500	0.445	0.450	8.086	3,830,000
2022-11-10	0.480	0.495	0.455	0.480	8.625	4,635,000
2022-11-09	0.425	0.540	0.390	0.470	8.445	5,080,000
2022-11-08	0.380	0.440	0.375	0.430	7.727	3,945,000
2022-11-07	0.360	0.390	0.355	0.370	6.648	6,540,000
2022-11-04	0.380	0.395	0.360	0.375	6.738	5,815,000
2022-11-03	0.395	0.430	0.375	0.380	6.828	4,285,000
2022-11-02	0.400	0.425	0.385	0.400	7.188	3,240,000
2022-11-01	0.425	0.445	0.405	0.410	7.367	4,180,000
2022-10-31	0.550	0.560	0.405	0.405	7.277	6,890,000
2022-10-28	0.465	0.590	0.460	0.510	9.164	3,220,000
2022-10-27	0.405	0.460	0.405	0.445	7.996	3,870,000
2022-10-26	0.430	0.430	0.375	0.395	7.098	3,790,000
2022-10-25	0.430	0.435	0.370	0.390	7.008	3,655,000
2022-10-24	0.400	0.420	0.400	0.420	7.547	3,785,000
2022-10-21	0.430	0.440	0.415	0.425	7.637	3,600,000
2022-10-20	0.400	0.470	0.400	0.430	7.727	6,960,000
2022-10-19	0.430	0.460	0.420	0.435	7.816	3,945,000
2022-10-18	0.480	0.480	0.425	0.440	7.906	3,355,000
2022-10-17	0.500	0.510	0.450	0.470	8.445	3,905,000
2022-10-14	0.440	0.510	0.440	0.500	8.984	4,420,000
2022-10-13	0.485	0.485	0.450	0.460	8.266	4,260,000
2022-10-12	0.540	0.540	0.470	0.480	8.625	4,150,000
2022-10-11	0.520	0.550	0.470	0.520	9.344	3,985,000
2022-10-10	0.520	0.530	0.475	0.495	8.895	4,330,000
2022-10-07	0.610	0.650	0.485	0.530	9.523	4,230,000
2022-10-06	0.370	0.700	0.370	0.610	10.961	5,450,000
2022-10-05	0.380	0.400	0.365	0.380	6.828	5,370,000
2022-10-03	0.380	0.395	0.360	0.365	6.559	5,205,000
2022-09-30	0.355	0.395	0.340	0.380	6.828	6,145,000
2022-09-29	0.375	0.390	0.365	0.365	6.559	5,230,000
2022-09-28	0.360	0.455	0.350	0.390	7.008	5,110,000
2022-09-27	0.330	0.400	0.330	0.390	7.008	5,495,000
2022-09-26	0.340	0.360	0.330	0.345	6.199	5,995,000
2022-09-23	0.350	0.365	0.320	0.355	6.379	5,830,000
2022-09-22	0.335	0.400	0.330	0.350	6.289	5,705,000
2022-09-21	0.400	0.400	0.350	0.355	6.379	5,550,000
2022-09-20	0.400	0.430	0.380	0.395	7.098	5,405,000
2022-09-19	0.385	0.435	0.385	0.415	7.457	4,885,000
2022-09-16	0.395	0.405	0.345	0.400	7.188	6,855,000
2022-09-15	0.410	0.440	0.370	0.390	7.008	5,265,000
2022-09-14	0.330	0.420	0.330	0.405	7.277	5,060,000
2022-09-13	0.340	0.340	0.310	0.320	5.750	5,895,000
2022-09-09	0.350	0.350	0.320	0.330	5.930	5,980,000
2022-09-08	0.360	0.370	0.315	0.340	6.109	6,045,000
2022-09-07	0.320	0.355	0.315	0.345	6.199	5,625,000
2022-09-06	0.295	0.310	0.295	0.305	5.481	6,525,000
2022-09-05	0.345	0.345	0.300	0.305	5.481	6,975,000
2022-09-02	0.365	0.375	0.325	0.335	6.020	10,530,000
2022-09-01	0.375	0.395	0.350	0.360	6.469	5,505,000
2022-08-31	0.340	0.400	0.320	0.400	7.188	6,705,000
2022-08-30	0.420	0.420	0.345	0.345	6.199	5,690,000

← NewerPage 17 of 21 · 1,235 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.