Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.420	0.420	0.420	0.420	0.302	2,000
2024-11-07	0.420	0.420	0.420	0.420	0.302	200
2024-11-06	0.420	0.420	0.420	0.420	0.302	15,000
2024-11-05	0.455	0.455	0.440	0.440	0.316	486,200
2024-11-04	0.475	0.475	0.470	0.470	0.338	32,000
2024-11-01	0.460	0.480	0.460	0.480	0.345	5,400
2024-10-31	0.520	0.520	0.480	0.480	0.345	21,000
2024-10-30	0.530	0.530	0.530	0.530	0.381	35,000
2024-10-29	0.530	0.530	0.530	0.530	0.381	70,000
2024-10-28	0.530	0.530	0.530	0.530	0.381	0
2024-10-25	0.530	0.530	0.530	0.530	0.381	0
2024-10-24	0.550	0.550	0.550	0.550	0.395	0
2024-10-23	0.550	0.550	0.550	0.550	0.395	12,600
2024-10-22	0.550	0.550	0.550	0.550	0.395	0
2024-10-21	0.550	0.550	0.550	0.550	0.395	7,800
2024-10-18	0.495	0.530	0.460	0.530	0.381	74,000
2024-10-17	0.500	0.500	0.500	0.500	0.359	6,200
2024-10-16	0.540	0.540	0.540	0.540	0.388	35,200
2024-10-15	0.550	0.570	0.550	0.560	0.403	60,000
2024-10-14	0.620	0.620	0.540	0.540	0.388	29,400
2024-10-10	0.620	0.620	0.530	0.600	0.431	136,400
2024-10-09	0.640	0.780	0.590	0.620	0.446	113,400
2024-10-08	0.630	0.680	0.560	0.640	0.460	341,000
2024-10-07	0.560	0.640	0.510	0.640	0.460	597,000
2024-10-04	0.530	0.530	0.510	0.510	0.367	9,800
2024-10-03	0.560	0.560	0.480	0.485	0.349	78,800
2024-10-02	0.455	0.560	0.405	0.560	0.403	444,200
2024-09-30	0.340	0.420	0.305	0.400	0.288	892,000
2024-09-27	0.345	0.390	0.345	0.350	0.252	225,400
2024-09-26	0.350	0.350	0.350	0.350	0.252	8,800
2024-09-25	0.360	0.370	0.360	0.365	0.262	171,800
2024-09-24	0.365	0.370	0.300	0.370	0.266	138,200
2024-09-23	0.365	0.365	0.365	0.365	0.262	20,200
2024-09-20	0.320	0.320	0.320	0.320	0.230	200
2024-09-19	0.320	0.320	0.320	0.320	0.230	0
2024-09-17	0.320	0.320	0.320	0.320	0.230	5,000
2024-09-16	0.315	0.320	0.315	0.320	0.230	35,000
2024-09-13	0.315	0.315	0.315	0.315	0.226	2,800
2024-09-12	0.315	0.315	0.315	0.315	0.226	0
2024-09-11	0.315	0.315	0.315	0.315	0.226	0
2024-09-10	0.315	0.315	0.315	0.315	0.226	0
2024-09-09	0.315	0.315	0.315	0.315	0.226	0
2024-09-05	0.315	0.315	0.315	0.315	0.226	0
2024-09-04	0.315	0.315	0.315	0.315	0.226	0
2024-09-03	0.315	0.315	0.315	0.315	0.226	0
2024-09-02	0.315	0.315	0.315	0.315	0.226	0
2024-08-30	0.310	0.315	0.310	0.315	0.226	7,000
2024-08-29	0.325	0.325	0.325	0.325	0.234	7,200
2024-08-28	0.360	0.360	0.360	0.360	0.259	7,400
2024-08-27	0.370	0.370	0.370	0.370	0.266	400
2024-08-26	0.370	0.370	0.370	0.370	0.266	400
2024-08-23	0.370	0.370	0.370	0.370	0.266	0
2024-08-22	0.360	0.370	0.360	0.370	0.266	60,000
2024-08-21	0.365	0.365	0.365	0.365	0.262	16,600
2024-08-20	0.340	0.350	0.340	0.350	0.252	5,000
2024-08-19	0.330	0.330	0.330	0.330	0.237	0
2024-08-16	0.330	0.330	0.330	0.330	0.237	0
2024-08-15	0.330	0.330	0.330	0.330	0.237	0
2024-08-14	0.330	0.330	0.330	0.330	0.237	0
2024-08-13	0.310	0.330	0.300	0.330	0.237	320,400

← NewerPage 9 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.