Hatcher Group Limited (HKG:8365)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.060 (5.88%)
Jul 20, 2026, 11:59 AM HKT
Hatcher Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.14 | 1.21 | 1.21 | -0.82% | 1,710,000 |
| Jun 23, 2026 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 7.96% | 1,690,000 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.09 | 1.13 | 1.13 | -13.74% | 1,550,000 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.24 | 1.31 | 1.31 | -8.39% | 1,026,400 |
| Jun 17, 2026 | 1.12 | 1.47 | 1.11 | 1.43 | 1.43 | 27.68% | 1,506,200 |
| Jun 16, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | - | 500,000 |
| Jun 15, 2026 | 1.19 | 1.19 | 1.13 | 1.12 | 1.12 | -6.67% | 381,400 |
| Jun 12, 2026 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 680,000 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | - | 1,060,000 |
| Jun 10, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 1,370,000 |
| Jun 9, 2026 | 1.12 | 1.19 | 1.00 | 1.15 | 1.15 | 3.60% | 870,000 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.11 | 1.11 | 1.11 | -3.48% | 640,000 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -4.17% | 480,000 |
| Jun 4, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 1,160,800 |
| Jun 3, 2026 | 1.19 | 1.24 | 1.17 | 1.20 | 1.20 | - | 1,450,000 |
| Jun 2, 2026 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | 0.84% | 1,320,000 |
| Jun 1, 2026 | 1.31 | 1.31 | 1.17 | 1.19 | 1.19 | -4.80% | 1,156,800 |
| May 29, 2026 | 1.19 | 1.29 | 1.11 | 1.25 | 1.25 | 5.93% | 1,730,000 |
| May 28, 2026 | 1.46 | 1.46 | 1.15 | 1.18 | 1.18 | -21.33% | 2,850,200 |
| May 27, 2026 | 1.85 | 1.85 | 1.48 | 1.50 | 1.50 | -9.64% | 2,110,000 |
| May 26, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -4.60% | 720,000 |
| May 22, 2026 | 1.84 | 1.84 | 1.72 | 1.74 | 1.74 | -3.87% | 2,190,000 |
| May 21, 2026 | 1.80 | 1.88 | 1.70 | 1.81 | 1.81 | 0.56% | 2,529,200 |
| May 20, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -3.23% | 1,300,000 |
| May 19, 2026 | 1.83 | 1.87 | 1.80 | 1.86 | 1.86 | 0.54% | 1,810,000 |
| May 18, 2026 | 1.81 | 1.96 | 1.81 | 1.85 | 1.85 | - | 1,375,200 |
| May 15, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 1,400,000 |
| May 14, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | 1.10% | 1,380,000 |
| May 13, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 1,790,000 |
| May 12, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -1.63% | 1,022,200 |
| May 11, 2026 | 1.81 | 1.84 | 1.73 | 1.84 | 1.84 | 0.55% | 1,360,000 |
| May 8, 2026 | 1.71 | 1.94 | 1.71 | 1.83 | 1.83 | 0.55% | 2,370,000 |
| May 7, 2026 | 1.96 | 1.96 | 1.76 | 1.82 | 1.82 | -4.21% | 1,690,000 |
| May 6, 2026 | 1.71 | 2.00 | 1.68 | 1.90 | 1.90 | 11.76% | 1,930,000 |