Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.780	1.000	0.780	0.950	17.070	8,550,000
2022-06-01	0.770	0.790	0.770	0.780	14.016	8,910,000
2022-05-31	0.760	0.780	0.760	0.780	14.016	12,600,000
2022-05-30	0.780	0.790	0.760	0.760	13.656	9,220,000
2022-05-27	0.770	0.790	0.760	0.770	13.836	7,745,000
2022-05-26	0.760	0.780	0.750	0.770	13.836	8,020,000
2022-05-25	0.760	0.780	0.760	0.760	13.656	7,805,000
2022-05-24	0.750	0.770	0.750	0.760	13.656	7,840,000
2022-05-23	0.750	0.780	0.750	0.760	13.656	7,705,000
2022-05-20	0.760	0.780	0.750	0.760	13.656	7,790,000
2022-05-19	0.750	0.760	0.750	0.760	13.656	10,590,000
2022-05-18	0.760	0.780	0.760	0.760	13.656	11,825,000
2022-05-17	0.770	0.790	0.760	0.760	13.656	12,400,000
2022-05-16	0.760	0.770	0.760	0.770	13.836	14,680,000
2022-05-13	0.770	0.790	0.760	0.770	13.836	15,830,000
2022-05-12	0.780	0.800	0.760	0.800	14.375	14,265,000
2022-05-11	0.780	0.800	0.770	0.800	14.375	11,655,000
2022-05-10	0.760	0.790	0.740	0.790	14.195	6,830,000
2022-05-06	0.770	0.770	0.750	0.770	13.836	6,910,000
2022-05-05	0.750	0.780	0.740	0.780	14.016	4,720,000
2022-05-04	0.760	0.770	0.750	0.770	13.836	4,345,000
2022-05-03	0.710	0.770	0.710	0.760	13.656	4,595,000
2022-04-29	0.720	0.740	0.710	0.740	13.297	4,430,000
2022-04-28	0.710	0.740	0.710	0.730	13.117	4,240,000
2022-04-27	0.710	0.730	0.710	0.730	13.117	4,185,000
2022-04-26	0.700	0.730	0.700	0.720	12.938	4,260,000
2022-04-25	0.700	0.730	0.700	0.700	12.578	4,300,000
2022-04-22	0.700	0.720	0.700	0.720	12.938	4,190,000
2022-04-21	0.720	0.730	0.720	0.720	12.938	4,320,000
2022-04-20	0.700	0.740	0.700	0.740	13.297	4,260,000
2022-04-19	0.710	0.730	0.710	0.720	12.938	4,320,000
2022-04-14	0.690	0.740	0.690	0.740	13.297	4,100,000
2022-04-13	0.720	0.740	0.720	0.730	13.117	4,290,000
2022-04-12	0.710	0.730	0.700	0.730	13.117	16,600,000
2022-04-11	0.690	0.720	0.690	0.710	12.758	4,290,000
2022-04-08	0.690	0.700	0.680	0.700	12.578	4,285,000
2022-04-07	0.690	0.700	0.680	0.690	12.398	5,205,000
2022-04-06	0.700	0.710	0.690	0.700	12.578	4,510,000
2022-04-04	0.700	0.720	0.690	0.700	12.578	4,245,000
2022-04-01	0.710	0.720	0.700	0.700	12.578	5,685,000
2022-03-31	0.700	0.720	0.700	0.710	12.758	4,255,000
2022-03-30	0.700	0.710	0.700	0.710	12.758	4,430,000
2022-03-29	0.710	0.720	0.700	0.700	12.578	4,160,000
2022-03-28	0.720	0.730	0.700	0.720	12.938	4,250,000
2022-03-25	0.700	0.730	0.690	0.730	13.117	4,330,000
2022-03-24	0.710	0.710	0.680	0.690	12.398	5,365,000
2022-03-23	0.710	0.720	0.700	0.710	12.758	6,055,000
2022-03-22	0.720	0.730	0.690	0.700	12.578	13,645,000
2022-03-21	0.690	0.740	0.690	0.710	12.758	9,850,000
2022-03-18	0.680	0.740	0.680	0.700	12.578	8,420,000
2022-03-17	0.710	0.750	0.680	0.710	12.758	14,745,000
2022-03-16	0.670	0.710	0.670	0.710	12.758	14,520,000
2022-03-15	0.670	0.710	0.670	0.680	12.219	20,080,000
2022-03-14	0.670	0.720	0.670	0.690	12.398	10,220,000
2022-03-11	0.670	0.700	0.670	0.670	12.039	8,860,000
2022-03-10	0.690	0.710	0.660	0.690	12.398	9,135,000
2022-03-09	0.660	0.690	0.640	0.670	12.039	2,425,000
2022-03-08	0.660	0.700	0.660	0.670	12.039	2,365,000
2022-03-07	0.680	0.700	0.660	0.670	12.039	2,585,000
2022-03-04	0.670	0.750	0.670	0.680	12.219	2,585,000

← NewerPage 19 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.