Hatcher Group Limited (HKG:8365)
Hong Kong · Delayed Price · Currency is HKD 0.7700
+0.0100 (1.32%)
Sep 3, 2026, 4:08 PM HKT
Hatcher Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 0.84 | 1.13 | 0.84 | 1.08 | 1.08 | 25.58% | 1,910,000 |
| Jul 14, 2026 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | - | 1,620,000 |
| Jul 13, 2026 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | - | 1,360,000 |
| Jul 10, 2026 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 2.38% | 1,980,000 |
| Jul 9, 2026 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 1,520,000 |
| Jul 8, 2026 | 0.85 | 0.89 | 0.81 | 0.86 | 0.86 | -1.15% | 1,070,800 |
| Jul 7, 2026 | 0.83 | 0.91 | 0.82 | 0.87 | 0.87 | -2.25% | 1,530,800 |
| Jul 6, 2026 | 0.89 | 0.89 | 0.84 | 0.89 | 0.89 | 7.23% | 400,000 |
| Jul 3, 2026 | 0.91 | 0.91 | 0.79 | 0.83 | 0.83 | -1.19% | 1,600,000 |
| Jul 2, 2026 | 0.91 | 1.02 | 0.70 | 0.84 | 0.84 | -10.64% | 2,307,800 |
| Jun 30, 2026 | 1.08 | 1.08 | 0.94 | 0.94 | 0.94 | -9.62% | 2,170,000 |
| Jun 29, 2026 | 1.07 | 1.11 | 1.00 | 1.04 | 1.04 | -2.80% | 1,000,400 |
| Jun 26, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -8.55% | 1,920,000 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.15 | 1.17 | 1.17 | -3.31% | 850,000 |