Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.340	0.340	0.340	0.340	0.340	0
2025-05-09	0.315	0.350	0.310	0.350	0.350	1,875,400
2025-05-08	0.320	0.320	0.290	0.315	0.315	2,060,000
2025-05-07	0.340	0.340	0.330	0.330	0.330	240,000
2025-05-06	0.360	0.360	0.345	0.345	0.345	230,000
2025-05-02	0.355	0.405	0.330	0.350	0.350	1,000,800
2025-04-30	0.275	0.375	0.270	0.355	0.355	3,146,000
2025-04-29	0.345	0.345	0.270	0.270	0.270	1,980,000
2025-04-28	0.350	0.350	0.320	0.345	0.345	540,000
2025-04-25	0.340	0.390	0.330	0.380	0.380	290,000
2025-04-24	0.390	0.390	0.340	0.345	0.345	312,000
2025-04-23	0.310	0.365	0.310	0.355	0.355	1,378,800
2025-04-22	0.305	0.310	0.295	0.305	0.305	601,600
2025-04-17	0.295	0.305	0.290	0.305	0.305	250,800
2025-04-16	0.280	0.295	0.275	0.295	0.295	240,400
2025-04-15	0.285	0.285	0.280	0.280	0.280	65,200
2025-04-14	0.280	0.285	0.280	0.285	0.285	25,200
2025-04-11	0.275	0.305	0.275	0.295	0.295	285,600
2025-04-10	0.275	0.275	0.275	0.275	0.275	30,000
2025-04-09	0.280	0.290	0.270	0.275	0.275	430,200
2025-04-08	0.270	0.280	0.270	0.280	0.280	28,400
2025-04-07	0.275	0.280	0.260	0.270	0.270	669,000
2025-04-03	0.285	0.285	0.275	0.280	0.280	146,000
2025-04-02	0.280	0.290	0.275	0.280	0.280	477,800
2025-04-01	0.290	0.330	0.265	0.280	0.280	1,137,600
2025-03-31	0.295	0.295	0.285	0.290	0.290	267,400
2025-03-28	0.300	0.300	0.300	0.300	0.300	0
2025-03-27	0.300	0.300	0.295	0.300	0.300	311,200
2025-03-26	0.335	0.360	0.295	0.295	0.295	318,400
2025-03-25	0.290	0.330	0.290	0.300	0.300	570,000
2025-03-24	0.285	0.285	0.285	0.285	0.285	200,200
2025-03-21	0.285	0.285	0.285	0.285	0.285	18,000
2025-03-20	0.295	0.295	0.285	0.295	0.295	44,600
2025-03-19	0.295	0.295	0.295	0.295	0.295	24,000
2025-03-18	0.295	0.295	0.295	0.295	0.295	1,200
2025-03-17	0.295	0.295	0.295	0.295	0.295	220,000
2025-03-14	0.305	0.305	0.295	0.295	0.295	105,800
2025-03-13	0.315	0.315	0.315	0.315	0.315	22,200
2025-03-12	0.315	0.315	0.315	0.315	0.315	0
2025-03-11	0.315	0.315	0.315	0.315	0.315	0
2025-03-10	0.315	0.315	0.315	0.315	0.315	400
2025-03-07	0.315	0.315	0.315	0.315	0.315	21,000
2025-03-06	0.310	0.310	0.310	0.310	0.310	58,400
2025-03-05	0.315	0.320	0.315	0.320	0.320	34,000
2025-03-04	0.350	0.350	0.320	0.320	0.320	410,400
2025-03-03	0.350	0.350	0.350	0.350	0.350	2,200
2025-02-28	0.290	0.350	0.290	0.350	0.350	175,000
2025-02-27	0.320	0.320	0.320	0.320	0.320	14,000
2025-02-26	0.285	0.350	0.285	0.320	0.320	381,000
2025-02-25	0.320	0.400	0.320	0.400	0.288	657,800
2025-02-24	0.335	0.340	0.330	0.335	0.241	104,400
2025-02-21	0.350	0.350	0.310	0.330	0.237	75,800
2025-02-20	0.340	0.340	0.340	0.340	0.244	5,000
2025-02-19	0.340	0.340	0.340	0.340	0.244	800
2025-02-18	0.340	0.340	0.340	0.340	0.244	22,000
2025-02-17	0.345	0.345	0.345	0.345	0.248	0
2025-02-14	0.350	0.350	0.345	0.345	0.248	43,400
2025-02-13	0.380	0.380	0.350	0.350	0.252	37,000
2025-02-12	0.380	0.380	0.380	0.380	0.273	0
2025-02-11	0.380	0.380	0.380	0.380	0.273	11,200

← NewerPage 7 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.