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 |
| 2021-10-25 | 0.226 | 0.255 | 0.226 | 0.240 | 4.313 | 320,000 |
| 2021-10-22 | 0.265 | 0.265 | 0.265 | 0.265 | 4.762 | 45,000 |
| 2021-10-21 | 0.330 | 0.330 | 0.270 | 0.300 | 5.391 | 110,000 |
| 2021-10-20 | 0.350 | 0.350 | 0.335 | 0.340 | 6.109 | 175,000 |
| 2021-10-19 | 0.360 | 0.360 | 0.350 | 0.350 | 6.289 | 150,000 |
| 2021-10-18 | 0.450 | 0.450 | 0.360 | 0.360 | 6.469 | 70,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.