Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.000	2.070	2.000	2.050	2.050	894,000
2026-01-27	2.080	2.080	2.000	2.050	2.050	763,200
2026-01-26	2.160	2.160	2.060	2.090	2.090	372,000
2026-01-23	2.070	2.070	1.980	2.040	2.040	258,000
2026-01-22	2.060	2.060	1.990	2.030	2.030	371,600
2026-01-21	2.070	2.080	2.070	2.070	2.070	230,000
2026-01-20	2.070	2.080	2.060	2.080	2.080	171,600
2026-01-19	2.070	2.080	2.070	2.070	2.070	228,000
2026-01-16	2.100	2.150	2.080	2.080	2.080	130,000
2026-01-15	2.170	2.170	2.070	2.130	2.130	410,000
2026-01-14	2.160	2.170	2.070	2.110	2.110	493,400
2026-01-13	2.130	2.130	2.060	2.070	2.070	315,600
2026-01-12	2.050	2.130	2.050	2.120	2.120	231,600
2026-01-09	2.140	2.140	2.050	2.080	2.080	480,800
2026-01-08	2.260	2.280	2.040	2.090	2.090	445,200
2026-01-07	2.300	2.310	2.000	2.110	2.110	412,000
2026-01-06	2.210	2.210	2.050	2.150	2.150	336,400
2026-01-05	2.350	2.350	2.140	2.230	2.230	925,600
2026-01-02	2.380	2.410	2.310	2.380	2.380	862,000
2025-12-31	2.410	2.430	2.330	2.420	2.420	928,000
2025-12-30	2.370	2.460	2.270	2.410	2.410	1,390,000
2025-12-29	2.400	2.530	2.350	2.370	2.370	744,000
2025-12-24	2.530	2.530	2.400	2.460	2.460	490,000
2025-12-23	2.450	2.500	2.410	2.500	2.500	462,800
2025-12-22	2.540	2.540	2.440	2.510	2.510	610,000
2025-12-19	2.590	2.630	2.460	2.510	2.510	1,970,000
2025-12-18	2.640	2.650	2.500	2.580	2.580	548,400
2025-12-17	2.540	2.630	2.480	2.560	2.560	310,000
2025-12-16	2.610	2.750	2.510	2.560	2.560	784,600
2025-12-15	2.450	2.650	2.400	2.580	2.580	1,167,160
2025-12-12	2.500	2.500	2.410	2.460	2.460	811,000
2025-12-11	2.450	2.490	2.350	2.420	2.420	800,000
2025-12-10	2.440	2.470	2.380	2.420	2.420	410,000
2025-12-09	2.480	2.480	2.360	2.380	2.380	440,000
2025-12-08	2.490	2.500	2.450	2.490	2.490	744,000
2025-12-05	2.390	2.490	2.390	2.440	2.440	1,838,000
2025-12-04	2.360	2.410	2.310	2.330	2.330	637,600
2025-12-03	2.220	2.350	2.200	2.260	2.260	765,400
2025-12-02	2.100	2.160	2.100	2.160	2.160	130,000
2025-12-01	2.040	2.150	2.030	2.100	2.100	520,400
2025-11-28	1.950	2.030	1.940	2.030	2.030	270,000
2025-11-27	1.950	1.960	1.900	1.960	1.960	270,000
2025-11-26	1.950	1.980	1.910	1.950	1.950	388,400
2025-11-25	1.960	1.980	1.930	1.970	1.970	180,000
2025-11-24	1.950	1.980	1.940	1.970	1.970	208,400
2025-11-21	1.980	1.980	1.930	1.960	1.960	170,000
2025-11-20	1.970	1.970	1.960	1.970	1.970	120,000
2025-11-19	1.990	1.990	1.920	1.960	1.960	422,000
2025-11-18	2.000	2.050	1.900	1.960	1.960	310,000
2025-11-17	1.980	2.050	1.860	2.000	2.000	190,000
2025-11-14	2.000	2.000	1.960	2.000	2.000	70,000
2025-11-13	1.990	2.070	1.990	2.020	2.020	174,400
2025-11-12	1.960	2.010	1.930	2.010	2.010	260,000
2025-11-11	1.980	2.020	1.910	2.000	2.000	298,000
2025-11-10	1.980	2.060	1.980	2.030	2.030	254,800
2025-11-07	2.000	2.020	1.980	2.010	2.010	190,000
2025-11-06	1.980	2.080	1.950	2.040	2.040	693,600
2025-11-05	1.870	1.870	1.870	1.870	1.870	322,000
2025-11-04	2.010	2.030	1.850	1.860	1.860	566,400
2025-11-03	1.990	2.100	1.960	1.990	1.990	652,400

← NewerPage 4 of 21 · 1,234 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.