Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.400	0.430	0.400	0.405	7.277	4,600,000
2022-08-26	0.370	0.420	0.370	0.415	7.457	5,005,000
2022-08-25	0.360	0.400	0.330	0.400	7.188	3,275,000
2022-08-24	0.420	0.420	0.360	0.375	6.738	5,230,000
2022-08-23	0.420	0.450	0.385	0.385	6.918	4,735,000
2022-08-22	0.400	0.435	0.375	0.425	7.637	4,885,000
2022-08-19	0.420	0.420	0.375	0.400	7.188	4,900,000
2022-08-18	0.450	0.450	0.380	0.380	6.828	4,935,000
2022-08-17	0.460	0.470	0.405	0.415	7.457	4,650,000
2022-08-16	0.480	0.490	0.450	0.450	8.086	4,355,000
2022-08-15	0.400	0.460	0.350	0.460	8.266	5,820,000
2022-08-12	0.470	0.470	0.395	0.415	7.457	4,760,000
2022-08-11	0.475	0.490	0.430	0.440	7.906	4,850,000
2022-08-10	0.465	0.510	0.465	0.470	8.445	4,105,000
2022-08-09	0.420	0.495	0.420	0.470	8.445	4,335,000
2022-08-08	0.495	0.495	0.410	0.445	7.996	4,635,000
2022-08-05	0.550	0.550	0.480	0.480	8.625	3,660,000
2022-08-04	0.530	0.540	0.500	0.510	9.164	4,705,000
2022-08-03	0.540	0.570	0.530	0.530	9.523	5,145,000
2022-08-02	0.570	0.590	0.530	0.570	10.242	5,585,000
2022-08-01	0.560	0.620	0.560	0.590	10.602	5,310,000
2022-07-29	0.530	0.600	0.530	0.580	10.422	5,170,000
2022-07-28	0.560	0.580	0.550	0.570	10.242	5,260,000
2022-07-27	0.570	0.590	0.540	0.570	10.242	5,335,000
2022-07-26	0.620	0.630	0.580	0.590	10.602	5,180,000
2022-07-25	0.650	0.680	0.610	0.620	11.141	4,885,000
2022-07-22	0.620	0.670	0.600	0.660	11.859	4,680,000
2022-07-21	0.640	0.680	0.610	0.610	10.961	4,835,000
2022-07-20	0.710	0.730	0.670	0.670	12.039	4,100,000
2022-07-19	0.550	0.730	0.550	0.690	12.398	4,340,000
2022-07-18	0.500	0.600	0.500	0.560	10.063	2,100,000
2022-07-15	0.530	0.590	0.530	0.540	9.703	2,125,000
2022-07-14	0.560	0.560	0.560	0.560	10.063	0
2022-07-13	0.590	0.600	0.550	0.560	10.063	1,345,000
2022-07-12	0.590	0.600	0.520	0.590	10.602	1,855,000
2022-07-11	0.620	0.670	0.600	0.600	10.781	4,770,000
2022-07-08	0.730	0.730	0.550	0.600	10.781	5,135,000
2022-07-07	0.750	0.790	0.630	0.700	12.578	4,495,000
2022-07-06	0.770	0.770	0.680	0.700	12.578	4,175,000
2022-07-05	0.780	0.840	0.740	0.750	13.477	7,640,000
2022-07-04	0.680	0.810	0.680	0.810	14.555	11,685,000
2022-06-30	0.620	0.780	0.600	0.740	13.297	10,950,000
2022-06-29	0.630	0.660	0.600	0.650	11.680	12,380,000
2022-06-28	0.740	0.740	0.590	0.600	10.781	8,785,000
2022-06-27	0.800	0.800	0.700	0.720	12.938	1,040,000
2022-06-24	0.760	0.820	0.740	0.770	13.836	1,445,000
2022-06-23	0.770	0.840	0.720	0.740	13.297	1,640,000
2022-06-22	0.800	0.860	0.730	0.770	13.836	4,710,000
2022-06-21	0.910	0.920	0.750	0.750	13.477	7,305,000
2022-06-20	0.830	0.930	0.830	0.920	16.531	7,220,000
2022-06-17	0.830	0.860	0.810	0.830	14.914	7,335,000
2022-06-16	0.770	0.860	0.770	0.790	14.195	7,555,000
2022-06-15	0.850	0.850	0.770	0.770	13.836	7,150,000
2022-06-14	1.100	1.120	0.560	0.830	14.914	4,595,000
2022-06-13	1.160	1.220	1.150	1.160	20.844	5,370,000
2022-06-10	1.030	1.170	1.030	1.170	21.023	6,550,000
2022-06-09	1.090	1.090	1.020	1.060	19.047	5,780,000
2022-06-08	1.250	1.250	1.070	1.100	19.766	5,600,000
2022-06-07	1.080	1.400	1.080	1.220	21.922	5,380,000
2022-06-06	0.960	1.070	0.950	1.060	19.047	6,129,400

← NewerPage 18 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.