Hatcher Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.530	0.550	0.530	0.540	9.703	2,860,000
2021-12-02	0.550	0.570	0.510	0.510	9.164	3,265,000
2021-12-01	0.500	0.570	0.500	0.540	9.703	4,620,000
2021-11-30	0.500	0.560	0.500	0.540	9.703	3,150,000
2021-11-29	0.485	0.550	0.470	0.550	9.883	3,580,000
2021-11-26	0.480	0.530	0.480	0.510	9.164	4,875,000
2021-11-25	0.425	0.500	0.425	0.495	8.895	3,540,000
2021-11-24	0.435	0.455	0.430	0.445	7.996	3,490,000
2021-11-23	0.500	0.500	0.420	0.485	8.715	4,065,000
2021-11-22	0.540	0.550	0.500	0.510	9.164	3,345,000
2021-11-19	0.520	0.620	0.485	0.530	9.523	5,345,000
2021-11-18	0.420	0.530	0.410	0.530	9.523	3,975,000
2021-11-17	0.500	0.520	0.370	0.455	8.176	2,955,000
2021-11-16	0.460	0.510	0.460	0.495	8.895	3,520,000
2021-11-15	0.480	0.540	0.420	0.490	8.805	3,160,000
2021-11-12	0.400	0.500	0.400	0.455	8.176	3,680,000
2021-11-11	0.223	0.380	0.223	0.380	6.828	775,000
2021-11-10	0.186	0.270	0.186	0.260	4.672	4,830,000
2021-11-09	0.183	0.236	0.183	0.217	3.899	5,330,000
2021-11-08	0.139	0.239	0.139	0.214	3.845	5,795,000
2021-11-05	0.165	0.165	0.122	0.160	2.875	8,640,000
2021-11-04	0.170	0.175	0.165	0.165	2.965	1,120,000
2021-11-03	0.155	0.155	0.115	0.150	2.695	580,000
2021-11-02	0.151	0.160	0.151	0.155	2.785	110,000
2021-11-01	0.183	0.183	0.151	0.161	2.893	200,000
2021-10-29	0.183	0.195	0.183	0.195	3.504	255,000
2021-10-28	0.183	0.215	0.183	0.199	3.576	730,000
2021-10-27	0.184	0.205	0.184	0.186	3.342	305,000
2021-10-26	0.206	0.221	0.206	0.212	3.809	150,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.