Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.385	0.385	0.385	0.385	0.277	46,000
2025-02-07	0.360	0.380	0.360	0.380	0.273	28,200
2025-02-06	0.360	0.360	0.360	0.360	0.259	10,400
2025-02-05	0.320	0.320	0.320	0.320	0.230	2,400
2025-02-04	0.320	0.320	0.320	0.320	0.230	10,000
2025-02-03	0.320	0.320	0.320	0.320	0.230	5,800
2025-01-28	0.340	0.345	0.330	0.330	0.237	25,400
2025-01-27	0.340	0.340	0.320	0.320	0.230	25,000
2025-01-24	0.310	0.310	0.310	0.310	0.223	4,000
2025-01-23	0.300	0.310	0.300	0.310	0.223	60,000
2025-01-22	0.325	0.325	0.325	0.325	0.234	0
2025-01-21	0.325	0.325	0.325	0.325	0.234	50,000
2025-01-20	0.320	0.320	0.320	0.320	0.230	0
2025-01-17	0.320	0.320	0.320	0.320	0.230	0
2025-01-16	0.320	0.320	0.320	0.320	0.230	2,000
2025-01-15	0.320	0.320	0.320	0.320	0.230	1,600
2025-01-14	0.320	0.320	0.320	0.320	0.230	0
2025-01-13	0.320	0.320	0.320	0.320	0.230	800
2025-01-10	0.325	0.325	0.300	0.320	0.230	135,000
2025-01-09	0.320	0.320	0.320	0.320	0.230	15,000
2025-01-08	0.325	0.325	0.325	0.325	0.234	60,000
2025-01-07	0.345	0.345	0.330	0.340	0.244	20,000
2025-01-06	0.340	0.340	0.340	0.340	0.244	0
2025-01-03	0.345	0.345	0.340	0.340	0.244	55,000
2025-01-02	0.340	0.340	0.340	0.340	0.244	2,000
2024-12-31	0.340	0.340	0.340	0.340	0.244	0
2024-12-30	0.350	0.350	0.330	0.330	0.237	69,400
2024-12-27	0.360	0.360	0.350	0.350	0.252	17,000
2024-12-24	0.370	0.370	0.370	0.370	0.266	1,200
2024-12-23	0.370	0.370	0.370	0.370	0.266	0
2024-12-20	0.370	0.370	0.370	0.370	0.266	2,400
2024-12-19	0.405	0.405	0.405	0.405	0.291	1,600
2024-12-18	0.370	0.405	0.370	0.405	0.291	5,200
2024-12-17	0.370	0.370	0.370	0.370	0.266	0
2024-12-16	0.355	0.355	0.355	0.355	0.255	0
2024-12-13	0.345	0.355	0.345	0.355	0.255	10,000
2024-12-12	0.350	0.350	0.350	0.350	0.252	0
2024-12-11	0.360	0.360	0.360	0.360	0.259	600
2024-12-10	0.360	0.360	0.360	0.360	0.259	60,400
2024-12-09	0.315	0.315	0.290	0.290	0.208	32,000
2024-12-06	0.305	0.305	0.305	0.305	0.219	0
2024-12-05	0.305	0.305	0.305	0.305	0.219	4,000
2024-12-04	0.305	0.305	0.305	0.305	0.219	10,800
2024-12-03	0.310	0.310	0.310	0.310	0.223	800
2024-12-02	0.335	0.335	0.290	0.300	0.216	47,400
2024-11-29	0.360	0.360	0.360	0.360	0.259	0
2024-11-28	0.360	0.360	0.360	0.360	0.259	0
2024-11-27	0.365	0.365	0.360	0.360	0.259	31,200
2024-11-26	0.365	0.365	0.365	0.365	0.262	5,000
2024-11-25	0.330	0.330	0.330	0.330	0.237	10,400
2024-11-22	0.330	0.330	0.330	0.330	0.237	1,200
2024-11-21	0.330	0.330	0.330	0.330	0.237	400
2024-11-20	0.330	0.330	0.330	0.330	0.237	10,000
2024-11-19	0.380	0.380	0.380	0.380	0.273	0
2024-11-18	0.380	0.380	0.380	0.380	0.273	49,200
2024-11-15	0.385	0.395	0.385	0.395	0.284	10,000
2024-11-14	0.390	0.430	0.390	0.430	0.309	62,000
2024-11-13	0.420	0.420	0.420	0.420	0.302	0
2024-11-12	0.420	0.420	0.420	0.420	0.302	0
2024-11-11	0.420	0.420	0.420	0.420	0.302	0

← NewerPage 8 of 21 · 1,229 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.