Hatcher Group Limited (HKG:8365)
Hong Kong · Delayed Price · Currency is HKD 2.040
+0.010 (0.49%)
Jan 23, 2026, 4:08 PM HKT
Hatcher Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.07 | 2.07 | 1.98 | 2.04 | 2.04 | 0.49% | 258,000 |
| Jan 22, 2026 | 2.06 | 2.06 | 1.99 | 2.03 | 2.03 | -1.93% | 371,600 |
| Jan 21, 2026 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 230,000 |
| Jan 20, 2026 | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | 0.48% | 171,600 |
| Jan 19, 2026 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 228,000 |
| Jan 16, 2026 | 2.10 | 2.15 | 2.08 | 2.08 | 2.08 | -2.35% | 130,000 |
| Jan 15, 2026 | 2.17 | 2.17 | 2.07 | 2.13 | 2.13 | 0.95% | 410,000 |
| Jan 14, 2026 | 2.16 | 2.17 | 2.07 | 2.11 | 2.11 | 1.93% | 493,400 |
| Jan 13, 2026 | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -2.36% | 315,600 |
| Jan 12, 2026 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | 1.92% | 231,600 |
| Jan 9, 2026 | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | -0.48% | 480,800 |
| Jan 8, 2026 | 2.26 | 2.28 | 2.04 | 2.09 | 2.09 | -0.95% | 445,200 |
| Jan 7, 2026 | 2.30 | 2.31 | 2.00 | 2.11 | 2.11 | -1.86% | 412,000 |
| Jan 6, 2026 | 2.21 | 2.21 | 2.05 | 2.15 | 2.15 | -3.59% | 336,400 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.14 | 2.23 | 2.23 | -6.30% | 925,600 |
| Jan 2, 2026 | 2.38 | 2.41 | 2.31 | 2.38 | 2.38 | -1.65% | 862,000 |
| Dec 31, 2025 | 2.41 | 2.43 | 2.33 | 2.42 | 2.42 | 0.41% | 928,000 |
| Dec 30, 2025 | 2.37 | 2.46 | 2.27 | 2.41 | 2.41 | 1.69% | 1,390,000 |
| Dec 29, 2025 | 2.40 | 2.53 | 2.35 | 2.37 | 2.37 | -3.66% | 744,000 |
| Dec 24, 2025 | 2.53 | 2.53 | 2.40 | 2.46 | 2.46 | -1.60% | 490,000 |
| Dec 23, 2025 | 2.45 | 2.50 | 2.41 | 2.50 | 2.50 | -0.40% | 462,800 |
| Dec 22, 2025 | 2.54 | 2.54 | 2.44 | 2.51 | 2.51 | - | 610,000 |
| Dec 19, 2025 | 2.59 | 2.63 | 2.46 | 2.51 | 2.51 | -2.71% | 1,970,000 |
| Dec 18, 2025 | 2.64 | 2.65 | 2.50 | 2.58 | 2.58 | 0.78% | 548,400 |
| Dec 17, 2025 | 2.54 | 2.63 | 2.48 | 2.56 | 2.56 | - | 310,000 |
| Dec 16, 2025 | 2.61 | 2.75 | 2.51 | 2.56 | 2.56 | -0.78% | 784,600 |
| Dec 15, 2025 | 2.45 | 2.65 | 2.40 | 2.58 | 2.58 | 4.88% | 1,167,160 |
| Dec 12, 2025 | 2.50 | 2.50 | 2.41 | 2.46 | 2.46 | 1.65% | 811,000 |
| Dec 11, 2025 | 2.45 | 2.49 | 2.35 | 2.42 | 2.42 | - | 800,000 |
| Dec 10, 2025 | 2.44 | 2.47 | 2.38 | 2.42 | 2.42 | 1.68% | 410,000 |
| Dec 9, 2025 | 2.48 | 2.48 | 2.36 | 2.38 | 2.38 | -4.42% | 440,000 |
| Dec 8, 2025 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | 2.05% | 744,000 |
| Dec 5, 2025 | 2.39 | 2.49 | 2.39 | 2.44 | 2.44 | 4.72% | 1,838,000 |
| Dec 4, 2025 | 2.36 | 2.41 | 2.31 | 2.33 | 2.33 | 3.10% | 637,600 |
| Dec 3, 2025 | 2.22 | 2.35 | 2.20 | 2.26 | 2.26 | 4.63% | 765,400 |
| Dec 2, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 130,000 |
| Dec 1, 2025 | 2.04 | 2.15 | 2.03 | 2.10 | 2.10 | 3.45% | 520,400 |
| Nov 28, 2025 | 1.95 | 2.03 | 1.94 | 2.03 | 2.03 | 3.57% | 270,000 |
| Nov 27, 2025 | 1.95 | 1.96 | 1.90 | 1.96 | 1.96 | 0.51% | 270,000 |
| Nov 26, 2025 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | -1.02% | 388,400 |
| Nov 25, 2025 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | - | 180,000 |
| Nov 24, 2025 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 208,400 |
| Nov 21, 2025 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -0.51% | 170,000 |
| Nov 20, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 120,000 |
| Nov 19, 2025 | 1.99 | 1.99 | 1.92 | 1.96 | 1.96 | - | 422,000 |
| Nov 18, 2025 | 2.00 | 2.05 | 1.90 | 1.96 | 1.96 | -2.00% | 310,000 |
| Nov 17, 2025 | 1.98 | 2.05 | 1.86 | 2.00 | 2.00 | - | 190,000 |
| Nov 14, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | -0.99% | 70,000 |
| Nov 13, 2025 | 1.99 | 2.07 | 1.99 | 2.02 | 2.02 | 0.50% | 174,400 |
| Nov 12, 2025 | 1.96 | 2.01 | 1.93 | 2.01 | 2.01 | 0.50% | 260,000 |