Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.180	2.180	1.870	1.870	1.870	968,200
2025-10-30	2.060	2.240	2.040	2.060	2.060	1,127,200
2025-10-28	2.300	2.300	1.990	2.050	2.050	841,000
2025-10-27	2.200	2.350	2.200	2.300	2.300	274,400
2025-10-24	2.050	2.140	1.980	2.130	2.130	222,400
2025-10-23	2.100	2.110	2.050	2.050	2.050	138,400
2025-10-22	2.120	2.120	2.100	2.100	2.100	34,000
2025-10-21	2.070	2.150	2.020	2.150	2.150	210,000
2025-10-20	2.150	2.200	2.070	2.080	2.080	484,000
2025-10-17	2.280	2.290	2.200	2.230	2.230	358,400
2025-10-16	2.280	2.280	2.240	2.280	2.280	40,800
2025-10-15	2.210	2.300	2.200	2.280	2.280	132,600
2025-10-14	2.300	2.300	2.200	2.220	2.220	430,000
2025-10-13	2.150	2.300	2.070	2.300	2.300	992,200
2025-10-10	2.390	2.390	2.180	2.250	2.250	416,200
2025-10-09	2.420	2.500	2.350	2.350	2.350	530,600
2025-10-08	2.260	2.480	2.240	2.430	2.430	1,236,000
2025-10-06	2.350	2.400	2.200	2.270	2.270	684,600
2025-10-03	2.160	2.400	2.160	2.330	2.330	1,945,600
2025-10-02	1.950	2.210	1.950	2.120	2.120	2,030,800
2025-09-30	1.540	1.980	1.540	1.920	1.920	1,947,000
2025-09-29	1.500	1.620	1.500	1.500	1.500	676,000
2025-09-26	1.500	1.600	1.450	1.470	1.470	816,800
2025-09-25	1.550	1.560	1.470	1.470	1.470	250,000
2025-09-24	1.480	1.560	1.450	1.550	1.550	550,000
2025-09-23	1.560	1.560	1.490	1.490	1.490	376,800
2025-09-22	1.680	1.680	1.460	1.560	1.560	780,000
2025-09-19	1.500	1.550	1.480	1.500	1.500	1,850,000
2025-09-18	1.710	1.710	1.460	1.510	1.510	2,358,600
2025-09-17	1.850	2.100	1.700	1.750	1.750	2,867,000
2025-09-16	2.270	2.320	1.710	1.820	1.820	4,848,000
2025-09-15	2.150	2.490	2.050	2.270	2.270	4,008,200
2025-09-12	2.050	2.400	2.000	2.150	2.150	4,370,000
2025-09-11	1.590	2.050	1.550	2.050	2.050	6,060,400
2025-09-10	1.580	1.590	1.550	1.570	1.570	2,540,600
2025-09-09	1.590	1.590	1.540	1.570	1.570	2,499,800
2025-09-08	1.600	1.600	1.530	1.550	1.550	1,420,600
2025-09-05	1.520	1.600	1.520	1.550	1.550	1,561,000
2025-09-04	1.680	1.680	1.530	1.530	1.530	2,647,600
2025-09-03	1.590	1.600	1.540	1.580	1.580	2,640,200
2025-09-02	1.520	1.610	1.510	1.540	1.540	2,590,400
2025-09-01	1.580	1.610	1.460	1.550	1.550	2,662,600
2025-08-29	1.590	1.640	1.560	1.600	1.600	2,910,200
2025-08-28	1.750	1.750	1.540	1.570	1.570	4,389,400
2025-08-27	1.560	1.700	1.440	1.630	1.630	4,443,400
2025-08-26	1.690	1.790	1.320	1.520	1.520	4,943,200
2025-08-25	1.660	2.160	1.380	1.620	1.620	7,801,800
2025-08-22	1.200	1.580	1.120	1.580	1.580	15,611,000
2025-08-21	1.030	1.190	1.030	1.120	1.120	6,082,800
2025-08-20	0.850	1.040	0.850	1.030	1.030	6,955,600
2025-08-19	0.750	0.960	0.730	0.850	0.850	4,255,000
2025-08-18	0.475	0.710	0.460	0.690	0.690	6,533,000
2025-08-15	0.295	0.470	0.295	0.450	0.450	7,721,600
2025-08-14	0.285	0.300	0.280	0.295	0.295	750,000
2025-08-13	0.285	0.285	0.285	0.285	0.285	111,200
2025-08-12	0.255	0.280	0.255	0.280	0.280	255,400
2025-08-11	0.255	0.260	0.255	0.260	0.260	619,200
2025-08-08	0.255	0.255	0.250	0.250	0.250	400,000
2025-08-07	0.250	0.250	0.250	0.250	0.250	4,000
2025-08-06	0.250	0.250	0.240	0.250	0.250	10,000

← NewerPage 5 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.