Hatcher Group Limited (HKG:8365)
Hong Kong · Delayed Price · Currency is HKD 0.8850
+0.0550 (6.63%)
Sep 23, 2026, 3:36 PM HKT
Hatcher Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 6.63% | 2,300,800 |
| Sep 22, 2026 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | -6.21% | 2,280,800 |
| Sep 21, 2026 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 3.51% | 1,660,000 |
| Sep 18, 2026 | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | - | 2,970,000 |
| Sep 17, 2026 | 0.86 | 0.87 | 0.80 | 0.86 | 0.86 | -3.93% | 2,560,000 |
| Sep 16, 2026 | 0.76 | 0.94 | 0.76 | 0.89 | 0.89 | 12.66% | 2,650,000 |
| Sep 15, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 1.94% | 1,810,000 |
| Sep 14, 2026 | 0.76 | 0.82 | 0.75 | 0.78 | 0.78 | -2.52% | 1,810,000 |
| Sep 11, 2026 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | -0.63% | 2,180,000 |
| Sep 10, 2026 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 2.56% | 2,200,000 |
| Sep 9, 2026 | 0.75 | 0.79 | 0.73 | 0.78 | 0.78 | -1.89% | 1,360,000 |
| Sep 8, 2026 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 7.43% | 2,890,000 |
| Sep 7, 2026 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -1.33% | 2,960,000 |
| Sep 4, 2026 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | -2.60% | 3,770,000 |
| Sep 3, 2026 | 0.75 | 0.77 | 0.72 | 0.77 | 0.77 | 1.32% | 2,550,000 |
| Sep 2, 2026 | 0.77 | 0.81 | 0.73 | 0.76 | 0.76 | -2.56% | 2,480,800 |
| Sep 1, 2026 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | - | 2,510,000 |
| Aug 31, 2026 | 0.70 | 0.83 | 0.70 | 0.78 | 0.78 | 11.43% | 2,920,000 |
| Aug 28, 2026 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | -2.10% | 2,020,000 |
| Aug 27, 2026 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | 0.70% | 2,310,000 |
| Aug 26, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 1,350,000 |
| Aug 25, 2026 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -3.42% | 2,360,000 |
| Aug 24, 2026 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -2.67% | 1,820,000 |
| Aug 21, 2026 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | -4.46% | 2,630,000 |
| Aug 20, 2026 | 0.75 | 0.82 | 0.72 | 0.79 | 0.79 | -4.27% | 3,320,000 |
| Aug 19, 2026 | 0.80 | 0.83 | 0.78 | 0.82 | 0.82 | 1.23% | 1,690,000 |
| Aug 18, 2026 | 0.77 | 0.82 | 0.74 | 0.81 | 0.81 | 3.85% | 1,650,000 |
| Aug 17, 2026 | 0.73 | 0.78 | 0.70 | 0.78 | 0.78 | 7.59% | 1,240,000 |
| Aug 14, 2026 | 0.71 | 0.81 | 0.70 | 0.73 | 0.73 | -8.23% | 3,750,000 |
| Aug 13, 2026 | 0.93 | 0.93 | 0.77 | 0.79 | 0.79 | -10.73% | 1,580,000 |
| Aug 12, 2026 | 0.95 | 0.95 | 0.85 | 0.89 | 0.89 | -1.12% | 1,640,000 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | -2.72% | 1,280,000 |
| Aug 10, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -4.17% | 1,210,000 |
| Aug 7, 2026 | 0.99 | 0.99 | 0.90 | 0.96 | 0.96 | -4.00% | 940,000 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | -0.99% | 1,470,000 |
| Aug 5, 2026 | 1.01 | 1.05 | 0.95 | 1.01 | 1.01 | -0.98% | 1,470,000 |
| Aug 4, 2026 | 1.03 | 1.11 | 1.02 | 1.02 | 1.02 | -1.92% | 1,640,000 |
| Aug 3, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 1,350,000 |
| Jul 31, 2026 | 1.05 | 1.07 | 0.96 | 1.05 | 1.05 | 0.96% | 1,621,600 |
| Jul 30, 2026 | 1.00 | 1.06 | 0.90 | 1.04 | 1.04 | 4.00% | 2,020,000 |
| Jul 29, 2026 | 1.06 | 1.11 | 0.99 | 1.00 | 1.00 | -7.41% | 1,540,000 |
| Jul 28, 2026 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,320,000 |
| Jul 27, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,210,000 |
| Jul 24, 2026 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | - | 1,430,000 |
| Jul 23, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 1,420,000 |
| Jul 22, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 1,812,000 |
| Jul 21, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | - | 1,410,000 |
| Jul 20, 2026 | 1.03 | 1.10 | 1.01 | 1.06 | 1.06 | 3.92% | 1,630,000 |
| Jul 17, 2026 | 1.05 | 1.10 | 0.98 | 1.02 | 1.02 | -3.77% | 1,500,000 |
| Jul 16, 2026 | 1.02 | 1.13 | 1.02 | 1.06 | 1.06 | -1.85% | 2,450,000 |