Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.680	0.720	0.670	0.690	12.398	2,325,000
2022-03-02	0.670	0.700	0.660	0.680	12.219	2,225,000
2022-03-01	0.670	0.700	0.660	0.660	11.859	2,290,000
2022-02-28	0.670	0.700	0.660	0.670	12.039	2,220,000
2022-02-25	0.640	0.700	0.640	0.660	11.859	2,560,000
2022-02-24	0.640	0.690	0.620	0.650	11.680	2,390,000
2022-02-23	0.650	0.670	0.640	0.660	11.859	2,300,000
2022-02-22	0.650	0.680	0.630	0.660	11.859	2,455,000
2022-02-21	0.620	0.670	0.600	0.670	12.039	2,555,000
2022-02-18	0.630	0.660	0.620	0.620	11.141	2,625,000
2022-02-17	0.660	0.670	0.620	0.650	11.680	2,365,000
2022-02-16	0.660	0.710	0.650	0.680	12.219	2,230,000
2022-02-15	0.580	0.700	0.580	0.700	12.578	3,170,000
2022-02-14	0.540	0.680	0.540	0.630	11.320	2,535,000
2022-02-11	0.620	0.650	0.560	0.590	10.602	2,990,000
2022-02-10	0.630	0.680	0.580	0.670	12.039	2,925,000
2022-02-09	0.580	0.610	0.580	0.590	10.602	2,765,000
2022-02-08	0.590	0.620	0.560	0.600	10.781	3,990,000
2022-02-07	0.510	0.600	0.510	0.580	10.422	3,055,000
2022-02-04	0.500	0.580	0.500	0.550	9.883	3,985,000
2022-01-31	0.480	0.490	0.480	0.485	8.715	1,895,000
2022-01-28	0.480	0.495	0.480	0.480	8.625	3,220,000
2022-01-27	0.475	0.490	0.465	0.480	8.625	3,205,000
2022-01-26	0.475	0.490	0.465	0.480	8.625	3,535,000
2022-01-25	0.460	0.485	0.450	0.475	8.535	3,290,000
2022-01-24	0.465	0.485	0.465	0.475	8.535	3,195,000
2022-01-21	0.455	0.490	0.455	0.475	8.535	3,205,000
2022-01-20	0.465	0.485	0.455	0.485	8.715	3,660,000
2022-01-19	0.470	0.480	0.470	0.470	8.445	3,165,000
2022-01-18	0.470	0.480	0.470	0.470	8.445	3,300,000
2022-01-17	0.470	0.475	0.470	0.470	8.445	3,370,000
2022-01-14	0.470	0.475	0.470	0.470	8.445	3,280,000
2022-01-13	0.465	0.480	0.465	0.470	8.445	3,245,000
2022-01-12	0.465	0.480	0.465	0.475	8.535	3,235,000
2022-01-11	0.465	0.485	0.465	0.485	8.715	3,165,000
2022-01-10	0.490	0.500	0.480	0.495	8.895	3,690,000
2022-01-07	0.485	0.510	0.485	0.510	9.164	3,355,000
2022-01-06	0.520	0.530	0.475	0.495	8.895	3,395,000
2022-01-05	0.590	0.590	0.520	0.530	9.523	2,920,000
2022-01-04	0.530	0.630	0.530	0.580	10.422	3,640,000
2022-01-03	0.495	0.550	0.495	0.550	9.883	3,245,000
2021-12-31	0.510	0.530	0.510	0.520	9.344	2,045,000
2021-12-30	0.500	0.540	0.500	0.520	9.344	3,015,000
2021-12-29	0.465	0.530	0.465	0.510	9.164	3,270,000
2021-12-28	0.500	0.550	0.495	0.495	8.895	3,220,000
2021-12-24	0.480	0.530	0.480	0.495	8.895	2,370,000
2021-12-23	0.510	0.520	0.495	0.500	8.984	3,155,000
2021-12-22	0.530	0.540	0.500	0.520	9.344	2,935,000
2021-12-21	0.490	0.530	0.490	0.510	9.164	2,910,000
2021-12-20	0.490	0.530	0.490	0.510	9.164	3,290,000
2021-12-17	0.495	0.530	0.495	0.510	9.164	3,030,000
2021-12-16	0.485	0.520	0.485	0.500	8.984	4,095,000
2021-12-15	0.500	0.510	0.485	0.490	8.805	3,145,000
2021-12-14	0.510	0.520	0.500	0.510	9.164	2,980,000
2021-12-13	0.485	0.510	0.485	0.495	8.895	3,215,000
2021-12-10	0.510	0.510	0.480	0.510	9.164	3,235,000
2021-12-09	0.520	0.530	0.510	0.510	9.164	3,405,000
2021-12-08	0.530	0.530	0.510	0.520	9.344	4,270,000
2021-12-07	0.520	0.530	0.520	0.530	9.523	3,085,000
2021-12-06	0.540	0.550	0.510	0.520	9.344	3,280,000

← NewerPage 20 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.