Hatcher Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.730	0.790	0.720	0.750	0.750	1,970,000
2026-10-22	0.750	0.750	0.695	0.730	0.730	1,770,000
2026-10-21	0.700	0.775	0.700	0.755	0.755	2,180,800
2026-10-20	0.695	0.700	0.690	0.700	0.700	2,040,000
2026-10-16	0.750	0.770	0.745	0.760	0.760	1,900,000
2026-10-15	0.770	0.785	0.740	0.785	0.785	2,830,000
2026-10-14	0.780	0.805	0.755	0.790	0.790	1,700,000
2026-10-13	0.810	0.825	0.760	0.795	0.795	1,510,000
2026-10-12	0.830	0.840	0.765	0.825	0.825	1,980,000
2026-10-09	0.840	0.850	0.820	0.845	0.845	2,230,000
2026-10-08	0.840	0.860	0.835	0.845	0.845	1,790,000
2026-10-07	0.840	0.855	0.840	0.850	0.850	2,190,000
2026-10-06	0.840	0.860	0.825	0.855	0.855	2,433,000
2026-10-05	0.830	0.855	0.820	0.850	0.850	1,960,000
2026-10-02	0.830	0.870	0.820	0.845	0.845	2,430,000
2026-09-30	0.935	0.935	0.835	0.855	0.855	2,370,000
2026-09-29	0.900	0.905	0.875	0.890	0.890	1,870,000
2026-09-28	0.920	0.950	0.880	0.900	0.900	2,210,000
2026-09-25	0.880	0.960	0.880	0.930	0.930	2,530,000
2026-09-24	0.885	0.940	0.875	0.915	0.915	1,410,000
2026-09-23	0.830	0.895	0.830	0.885	0.885	2,300,800
2026-09-22	0.840	0.880	0.830	0.830	0.830	2,280,800
2026-09-21	0.830	0.900	0.830	0.885	0.885	1,660,000
2026-09-18	0.820	0.880	0.820	0.855	0.855	2,970,000
2026-09-17	0.860	0.870	0.795	0.855	0.855	2,560,000
2026-09-16	0.760	0.940	0.760	0.890	0.890	2,650,000
2026-09-15	0.750	0.790	0.750	0.790	0.790	1,810,000
2026-09-14	0.760	0.815	0.750	0.775	0.775	1,810,000
2026-09-11	0.765	0.815	0.765	0.795	0.795	2,180,000
2026-09-10	0.760	0.815	0.760	0.800	0.800	2,200,000
2026-09-09	0.750	0.785	0.730	0.780	0.780	1,360,000
2026-09-08	0.730	0.795	0.730	0.795	0.795	2,890,000
2026-09-07	0.750	0.765	0.720	0.740	0.740	2,960,000
2026-09-04	0.725	0.765	0.725	0.750	0.750	3,770,000
2026-09-03	0.750	0.770	0.720	0.770	0.770	2,550,000
2026-09-02	0.765	0.810	0.730	0.760	0.760	2,480,800
2026-09-01	0.755	0.800	0.755	0.780	0.780	2,510,000
2026-08-31	0.695	0.830	0.695	0.780	0.780	2,920,000
2026-08-28	0.705	0.725	0.690	0.700	0.700	2,020,000
2026-08-27	0.705	0.740	0.690	0.715	0.715	2,310,000
2026-08-26	0.695	0.710	0.695	0.710	0.710	1,350,000
2026-08-25	0.725	0.725	0.690	0.705	0.705	2,360,000
2026-08-24	0.740	0.740	0.710	0.730	0.730	1,820,000
2026-08-21	0.750	0.775	0.735	0.750	0.750	2,630,000
2026-08-20	0.750	0.815	0.720	0.785	0.785	3,320,000
2026-08-19	0.800	0.825	0.780	0.820	0.820	1,690,000
2026-08-18	0.770	0.820	0.740	0.810	0.810	1,650,000
2026-08-17	0.725	0.780	0.700	0.780	0.780	1,240,000
2026-08-14	0.705	0.805	0.700	0.725	0.725	3,750,000
2026-08-13	0.925	0.925	0.770	0.790	0.790	1,580,000
2026-08-12	0.945	0.945	0.850	0.885	0.885	1,640,000
2026-08-11	0.975	0.975	0.880	0.895	0.895	1,280,000
2026-08-10	0.960	0.960	0.900	0.920	0.920	1,210,000
2026-08-07	0.985	0.985	0.900	0.960	0.960	940,000
2026-08-06	1.005	1.010	0.940	1.000	1.000	1,470,000
2026-08-05	1.010	1.045	0.950	1.010	1.010	1,470,000
2026-08-04	1.030	1.105	1.015	1.020	1.020	1,640,000
2026-08-03	1.030	1.045	1.000	1.040	1.040	1,350,000
2026-07-31	1.050	1.070	0.960	1.050	1.050	1,621,600
2026-07-30	1.000	1.060	0.900	1.040	1.040	2,020,000

Page 1 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.