Hatcher Group Limited (HKG:8365)
Hong Kong · Delayed Price · Currency is HKD 2.270
+0.050 (2.25%)
Apr 1, 2026, 3:53 PM HKT
Hatcher Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.15 | 2.27 | 2.15 | 2.26 | - | 1.80% | 982,400 |
| Mar 31, 2026 | 2.28 | 2.28 | 2.18 | 2.22 | 2.22 | 1.37% | 744,800 |
| Mar 30, 2026 | 2.25 | 2.25 | 2.15 | 2.19 | 2.19 | -0.45% | 560,000 |
| Mar 27, 2026 | 2.35 | 2.35 | 2.17 | 2.20 | 2.20 | -3.08% | 970,000 |
| Mar 26, 2026 | 2.27 | 2.38 | 2.24 | 2.27 | 2.27 | 0.89% | 920,000 |
| Mar 25, 2026 | 2.28 | 2.28 | 2.21 | 2.25 | 2.25 | -0.88% | 432,600 |
| Mar 24, 2026 | 2.35 | 2.35 | 2.26 | 2.27 | 2.27 | -1.30% | 820,000 |
| Mar 23, 2026 | 2.36 | 2.36 | 2.26 | 2.30 | 2.30 | -2.54% | 890,000 |
| Mar 20, 2026 | 2.37 | 2.37 | 2.33 | 2.36 | 2.36 | 1.29% | 682,000 |
| Mar 19, 2026 | 2.45 | 2.45 | 2.31 | 2.33 | 2.33 | -2.51% | 1,141,200 |
| Mar 18, 2026 | 2.42 | 2.42 | 2.34 | 2.39 | 2.39 | -0.83% | 950,000 |
| Mar 17, 2026 | 2.43 | 2.49 | 2.37 | 2.41 | 2.41 | -0.41% | 670,000 |
| Mar 16, 2026 | 2.51 | 2.58 | 2.37 | 2.42 | 2.42 | -0.82% | 1,130,000 |
| Mar 13, 2026 | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | -0.41% | 492,400 |
| Mar 12, 2026 | 2.50 | 2.50 | 2.39 | 2.45 | 2.45 | 2.08% | 480,000 |
| Mar 11, 2026 | 2.49 | 2.49 | 2.37 | 2.40 | 2.40 | -1.64% | 690,000 |
| Mar 10, 2026 | 2.45 | 2.45 | 2.39 | 2.44 | 2.44 | - | 680,000 |
| Mar 9, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | -2.40% | 431,200 |
| Mar 6, 2026 | 2.45 | 2.54 | 2.37 | 2.50 | 2.50 | 0.40% | 820,800 |
| Mar 5, 2026 | 2.50 | 2.50 | 2.37 | 2.49 | 2.49 | 2.47% | 830,000 |
| Mar 4, 2026 | 2.46 | 2.52 | 2.41 | 2.43 | 2.43 | -4.33% | 520,400 |
| Mar 3, 2026 | 2.66 | 2.66 | 2.49 | 2.54 | 2.54 | -0.39% | 820,000 |
| Mar 2, 2026 | 2.45 | 2.58 | 2.45 | 2.55 | 2.55 | -1.54% | 1,400,800 |
| Feb 27, 2026 | 2.47 | 2.60 | 2.40 | 2.59 | 2.59 | 4.44% | 1,040,200 |
| Feb 26, 2026 | 2.34 | 2.60 | 2.34 | 2.48 | 2.48 | 5.98% | 1,511,200 |
| Feb 25, 2026 | 2.20 | 2.45 | 2.18 | 2.34 | 2.34 | 6.85% | 623,400 |
| Feb 24, 2026 | 2.01 | 2.24 | 1.99 | 2.19 | 2.19 | 10.05% | 1,664,800 |
| Feb 23, 2026 | 1.94 | 1.99 | 1.93 | 1.99 | 1.99 | -0.50% | 330,000 |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 20,000 |
| Feb 16, 2026 | 1.92 | 2.00 | 1.92 | 1.98 | 1.98 | 3.66% | 200,000 |
| Feb 13, 2026 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | 4.37% | 581,000 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.83 | 1.83 | 1.83 | -3.17% | 610,000 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | -2.07% | 210,000 |
| Feb 10, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 370,000 |
| Feb 9, 2026 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | -1.54% | 330,000 |
| Feb 6, 2026 | 2.02 | 2.03 | 1.94 | 1.95 | 1.95 | -2.99% | 380,000 |
| Feb 5, 2026 | 2.00 | 2.04 | 1.98 | 2.01 | 2.01 | -0.99% | 512,000 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.00 | 2.03 | 2.03 | -1.93% | 812,800 |
| Feb 3, 2026 | 2.17 | 2.17 | 2.04 | 2.07 | 2.07 | 0.98% | 384,400 |
| Feb 2, 2026 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | - | 1,303,200 |
| Jan 30, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | -1.91% | 269,400 |
| Jan 29, 2026 | 2.19 | 2.19 | 2.06 | 2.09 | 2.09 | 1.95% | 620,000 |
| Jan 28, 2026 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | - | 894,000 |
| Jan 27, 2026 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | -1.91% | 763,200 |
| Jan 26, 2026 | 2.16 | 2.16 | 2.06 | 2.09 | 2.09 | 2.45% | 372,000 |
| 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 |