Skip to main content
Hatcher Group Limited (HKG:8365)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.820
-0.060 (-3.19%)
Apr 29, 2026, 4:08 PM HKT

Hatcher Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.851.931.821.821.82-3.19%2,060,000
Apr 28, 20261.941.981.881.881.88-3.09%1,674,000
Apr 27, 20262.142.141.851.941.94-8.92%3,140,200
Apr 24, 20262.462.482.012.132.13-14.80%3,950,000
Apr 23, 20263.023.022.442.502.50-17.22%3,540,000
Apr 22, 20262.983.022.883.023.02-0.98%4,220,000
Apr 21, 20262.923.062.913.053.053.74%4,730,600
Apr 20, 20262.983.042.912.942.94-1.34%3,892,000
Apr 17, 20262.903.012.862.982.982.41%4,607,600
Apr 16, 20262.942.942.842.912.911.04%4,108,800
Apr 15, 20262.962.962.802.882.880.35%4,395,200
Apr 14, 20263.153.162.582.872.87-9.18%5,495,600
Apr 13, 20262.503.162.493.163.1626.40%6,784,400
Apr 10, 20262.492.502.452.502.50-2,090,000
Apr 9, 20262.622.622.452.502.500.40%853,000
Apr 8, 20262.402.492.402.492.490.40%855,600
Apr 2, 20262.272.482.262.482.489.25%1,257,000
Apr 1, 20262.152.272.152.272.272.25%1,502,400
Mar 31, 20262.282.282.182.222.221.37%744,800
Mar 30, 20262.252.252.152.192.19-0.45%560,000
Mar 27, 20262.352.352.172.202.20-3.08%970,000
Mar 26, 20262.272.382.242.272.270.89%920,000
Mar 25, 20262.282.282.212.252.25-0.88%432,600
Mar 24, 20262.352.352.262.272.27-1.30%820,000
Mar 23, 20262.362.362.262.302.30-2.54%890,000
Mar 20, 20262.372.372.332.362.361.29%682,000
Mar 19, 20262.452.452.312.332.33-2.51%1,141,200
Mar 18, 20262.422.422.342.392.39-0.83%950,000
Mar 17, 20262.432.492.372.412.41-0.41%670,000
Mar 16, 20262.512.582.372.422.42-0.82%1,130,000
Mar 13, 20262.442.442.432.442.44-0.41%492,400
Mar 12, 20262.502.502.392.452.452.08%480,000
Mar 11, 20262.492.492.372.402.40-1.64%690,000
Mar 10, 20262.452.452.392.442.44-680,000
Mar 9, 20262.362.442.362.442.44-2.40%431,200
Mar 6, 20262.452.542.372.502.500.40%820,800
Mar 5, 20262.502.502.372.492.492.47%830,000
Mar 4, 20262.462.522.412.432.43-4.33%520,400
Mar 3, 20262.662.662.492.542.54-0.39%820,000
Mar 2, 20262.452.582.452.552.55-1.54%1,400,800
Feb 27, 20262.472.602.402.592.594.44%1,040,200
Feb 26, 20262.342.602.342.482.485.98%1,511,200
Feb 25, 20262.202.452.182.342.346.85%623,400
Feb 24, 20262.012.241.992.192.1910.05%1,664,800
Feb 23, 20261.941.991.931.991.99-0.50%330,000
Feb 20, 20262.002.002.002.002.001.01%20,000
Feb 16, 20261.922.001.921.981.983.66%200,000
Feb 13, 20261.851.921.841.911.914.37%581,000
Feb 12, 20261.991.991.831.831.83-3.17%610,000
Feb 11, 20261.991.991.891.891.89-2.07%210,000
Feb 10, 20261.951.951.921.931.930.52%370,000
Feb 9, 20261.961.961.881.921.92-1.54%330,000
Feb 6, 20262.022.031.941.951.95-2.99%380,000
Feb 5, 20262.002.041.982.012.01-0.99%512,000
Feb 4, 20262.182.182.002.032.03-1.93%812,800
Feb 3, 20262.172.172.042.072.070.98%384,400
Feb 2, 20262.002.092.002.052.05-1,303,200
Jan 30, 20262.002.062.002.052.05-1.91%269,400
Jan 29, 20262.192.192.062.092.091.95%620,000
Jan 28, 20262.002.072.002.052.05-894,000
Jan 27, 20262.082.082.002.052.05-1.91%763,200
Jan 26, 20262.162.162.062.092.092.45%372,000
Jan 23, 20262.072.071.982.042.040.49%258,000
Jan 22, 20262.062.061.992.032.03-1.93%371,600
Jan 21, 20262.072.082.072.072.07-0.48%230,000
Jan 20, 20262.072.082.062.082.080.48%171,600
Jan 19, 20262.072.082.072.072.07-0.48%228,000
Jan 16, 20262.102.152.082.082.08-2.35%130,000
Jan 15, 20262.172.172.072.132.130.95%410,000
Jan 14, 20262.162.172.072.112.111.93%493,400
Jan 13, 20262.132.132.062.072.07-2.36%315,600
Jan 12, 20262.052.132.052.122.121.92%231,600
Jan 9, 20262.142.142.052.082.08-0.48%480,800
Jan 8, 20262.262.282.042.092.09-0.95%445,200
Jan 7, 20262.302.312.002.112.11-1.86%412,000
Jan 6, 20262.212.212.052.152.15-3.59%336,400
Jan 5, 20262.352.352.142.232.23-6.30%925,600
Jan 2, 20262.382.412.312.382.38-1.65%862,000
Dec 31, 20252.412.432.332.422.420.41%928,000
Dec 30, 20252.372.462.272.412.411.69%1,390,000
Dec 29, 20252.402.532.352.372.37-3.66%744,000
Dec 24, 20252.532.532.402.462.46-1.60%490,000
Dec 23, 20252.452.502.412.502.50-0.40%462,800
Dec 22, 20252.542.542.442.512.51-610,000
Dec 19, 20252.592.632.462.512.51-2.71%1,970,000
Dec 18, 20252.642.652.502.582.580.78%548,400
Dec 17, 20252.542.632.482.562.56-310,000
Dec 16, 20252.612.752.512.562.56-0.78%784,600
Dec 15, 20252.452.652.402.582.584.88%1,167,160
Dec 12, 20252.502.502.412.462.461.65%811,000
Dec 11, 20252.452.492.352.422.42-800,000
Dec 10, 20252.442.472.382.422.421.68%410,000
Dec 9, 20252.482.482.362.382.38-4.42%440,000
Dec 8, 20252.492.502.452.492.492.05%744,000
Dec 5, 20252.392.492.392.442.444.72%1,838,000
Dec 4, 20252.362.412.312.332.333.10%637,600
Dec 3, 20252.222.352.202.262.264.63%765,400
Dec 2, 20252.102.162.102.162.162.86%130,000
Dec 1, 20252.042.152.032.102.103.45%520,400
Nov 28, 20251.952.031.942.032.033.57%270,000