Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.060	1.110	0.990	1.000	1.000	1,540,000
2026-07-28	1.060	1.100	1.050	1.080	1.080	1,320,000
2026-07-27	1.050	1.100	1.050	1.080	1.080	1,210,000
2026-07-24	1.050	1.100	1.030	1.080	1.080	1,430,000
2026-07-23	1.050	1.090	1.040	1.080	1.080	1,420,000
2026-07-22	1.050	1.090	1.020	1.070	1.070	1,812,000
2026-07-21	1.040	1.090	1.040	1.060	1.060	1,410,000
2026-07-20	1.030	1.100	1.010	1.060	1.060	1,630,000
2026-07-17	1.050	1.100	0.980	1.020	1.020	1,500,000
2026-07-16	1.020	1.130	1.020	1.060	1.060	2,450,000
2026-07-15	0.840	1.130	0.840	1.080	1.080	1,910,000
2026-07-14	0.840	0.880	0.840	0.860	0.860	1,620,000
2026-07-13	0.840	0.890	0.840	0.860	0.860	1,360,000
2026-07-10	0.830	0.880	0.830	0.860	0.860	1,980,000
2026-07-09	0.830	0.870	0.830	0.840	0.840	1,520,000
2026-07-08	0.850	0.890	0.810	0.860	0.860	1,070,800
2026-07-07	0.830	0.910	0.820	0.870	0.870	1,530,800
2026-07-06	0.890	0.890	0.840	0.890	0.890	400,000
2026-07-03	0.910	0.910	0.790	0.830	0.830	1,600,000
2026-07-02	0.910	1.020	0.700	0.840	0.840	2,307,800
2026-06-30	1.080	1.080	0.940	0.940	0.940	2,170,000
2026-06-29	1.070	1.110	1.000	1.040	1.040	1,000,400
2026-06-26	1.100	1.120	1.050	1.070	1.070	1,920,000
2026-06-25	1.350	1.350	1.150	1.170	1.170	850,000
2026-06-24	1.380	1.380	1.140	1.210	1.210	1,710,000
2026-06-23	1.130	1.220	1.120	1.220	1.220	1,690,000
2026-06-22	1.450	1.450	1.090	1.130	1.130	1,550,000
2026-06-18	1.400	1.400	1.240	1.310	1.310	1,026,400
2026-06-17	1.120	1.470	1.110	1.430	1.430	1,506,200
2026-06-16	1.110	1.150	1.100	1.120	1.120	500,000
2026-06-15	1.190	1.190	1.120	1.120	1.120	381,400
2026-06-12	1.160	1.200	1.130	1.200	1.200	680,000
2026-06-11	1.180	1.190	1.130	1.170	1.170	1,060,000
2026-06-10	1.200	1.200	1.150	1.170	1.170	1,370,000
2026-06-09	1.120	1.190	1.000	1.150	1.150	870,000
2026-06-08	1.300	1.300	1.110	1.110	1.110	640,000
2026-06-05	1.260	1.260	1.150	1.150	1.150	480,000
2026-06-04	1.200	1.200	1.150	1.200	1.200	1,160,800
2026-06-03	1.190	1.240	1.170	1.200	1.200	1,450,000
2026-06-02	1.280	1.280	1.160	1.200	1.200	1,320,000
2026-06-01	1.310	1.310	1.170	1.190	1.190	1,156,800
2026-05-29	1.190	1.290	1.110	1.250	1.250	1,730,000
2026-05-28	1.460	1.460	1.150	1.180	1.180	2,850,200
2026-05-27	1.850	1.850	1.480	1.500	1.500	2,110,000
2026-05-26	1.710	1.710	1.630	1.660	1.660	720,000
2026-05-22	1.840	1.840	1.720	1.740	1.740	2,190,000
2026-05-21	1.800	1.880	1.700	1.810	1.810	2,529,200
2026-05-20	1.830	1.840	1.800	1.800	1.800	1,300,000
2026-05-19	1.830	1.870	1.800	1.860	1.860	1,810,000
2026-05-18	1.810	1.960	1.810	1.850	1.850	1,375,200
2026-05-15	1.810	1.850	1.800	1.850	1.850	1,400,000
2026-05-14	1.800	1.840	1.780	1.840	1.840	1,380,000
2026-05-13	1.800	1.840	1.800	1.820	1.820	1,790,000
2026-05-12	1.820	1.830	1.790	1.810	1.810	1,022,200
2026-05-11	1.810	1.840	1.730	1.840	1.840	1,360,000
2026-05-08	1.710	1.940	1.710	1.830	1.830	2,370,000
2026-05-07	1.960	1.960	1.760	1.820	1.820	1,690,000
2026-05-06	1.710	2.000	1.680	1.900	1.900	1,930,000
2026-05-05	1.680	1.790	1.590	1.700	1.700	1,640,400
2026-05-04	1.850	1.850	1.700	1.700	1.700	923,600

← NewerPage 2 of 5 · 245 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.