Hatcher Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08365  2017-05-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 2.460 2.410 2.460 32,946,116 2.460 2.410 2.460 2.030 2.750 13,439,360 2.4515 21.18%
2025-11-28 0 20 2.030 2.000 2.040 11,876,658 2.030 2.000 2.040 1.850 2.100 6,010,400 1.9760 8.56%
2025-10-31 0 20 1.870 1.870 2.020 28,706,682 1.870 1.870 2.020 1.870 2.500 13,097,400 2.1918 -2.60%
2025-09-30 0 22 1.920 1.920 1.950 88,547,794 1.920 1.920 1.950 1.450 2.490 50,321,600 1.7596 20.00%
2025-08-29 0 21 1.600 1.580 1.600 84,529,974 1.600 1.580 1.600 0.249 2.160 73,886,800 1.1440 540.00%
2025-07-31 0 22 0.250 0.237 0.250 1,143,300 0.250 0.237 0.250 0.245 0.280 4,480,446 0.2552 0.00%
2025-06-30 0 21 0.250 0.250 0.265 1,185,666 0.250 0.250 0.265 0.237 0.315 4,560,000 0.2600 -10.71%
2025-05-30 0 20 0.280 0.280 0.285 2,862,031 0.280 0.280 0.285 0.270 0.405 9,101,400 0.3145 -21.13%
2025-04-30 0 19 0.355 0.355 0.360 3,732,548 0.355 0.355 0.360 0.260 0.390 12,034,600 0.3102 22.41%
2025-03-31 0 21 0.290 0.285 0.315 806,022 0.290 0.285 0.315 0.285 0.360 2,629,400 0.3065 -17.14%
2025-02-28 0 20 0.350 0.325 0.350 545,605 0.350 0.325 0.350 0.223 0.350 2,045,061 0.2668 47.56%
2025-01-28 0 19 0.330 0.330 0.405 146,456 0.237 0.237 0.291 0.216 0.248 634,157 0.2309 -2.94%
2024-12-31 0 20 0.340 0.340 0.395 86,469 0.244 0.244 0.284 0.208 0.266 365,635 0.2365 -5.56%
2024-11-29 0 21 0.360 0.335 0.395 310,247 0.259 0.241 0.284 0.237 0.341 1,002,017 0.3096 -25.00%
2024-10-31 0 21 0.480 0.425 0.480 1,148,106 0.345 0.305 0.345 0.291 0.561 2,882,504 0.3983 20.00%
2024-09-30 0 19 0.400 0.390 0.400 565,331 0.288 0.280 0.288 0.216 0.302 2,086,122 0.2710 26.98%
2024-08-30 0 22 0.315 0.315 0.380 240,107 0.226 0.226 0.273 0.216 0.288 997,287 0.2408 -20.25%
2024-07-31 0 22 0.395 0.395 0.410 161,631 0.284 0.284 0.295 0.259 0.359 515,061 0.3138 -21.00%
2024-06-28 0 19 0.500 0.500 0.530 521,766 0.359 0.359 0.381 0.359 0.438 1,257,183 0.4150 -18.03%
2024-05-31 0 21 0.610 0.600 0.710 660,284 0.438 0.431 0.510 0.388 0.575 1,266,643 0.5213 -32.97%
2024-04-30 0 20 0.910 0.800 0.910 457,766 0.654 0.575 0.654 0.424 0.654 818,365 0.5594 9.64%
2024-03-28 0 20 0.830 0.720 0.830 330,886 0.597 0.518 0.597 0.489 0.704 552,904 0.5985 -7.78%
2024-02-29 0 19 0.900 0.870 0.900 1,257,555 0.647 0.625 0.647 0.618 0.934 1,811,562 0.6942 -10.00%
2024-01-31 0 22 1.000 0.860 - 4,726,415 0.719 0.618 - 0.618 1.473 4,267,687 1.1075 5.26%
2023-12-29 0 19 0.038 0.034 0.038 430,520 0.683 0.611 0.683 0.521 0.737 670,887 0.6417 -2.56%
2023-11-30 0 22 0.039 0.037 0.039 1,162,620 0.701 0.665 0.701 0.629 0.934 1,439,165 0.8078 -15.22%
2023-10-31 0 20 0.046 0.046 0.047 3,731,775 0.827 0.827 0.845 0.791 1.437 3,767,930 0.9904 -38.67%
2023-09-29 0 19 0.075 0.074 0.076 4,174,795 1.348 1.330 1.366 1.240 1.617 3,008,557 1.3876 -1.32%
2023-08-31 0 23 0.076 0.073 0.076 16,991,962 1.366 1.312 1.366 1.168 2.875 8,689,892 1.9554 -41.54%
2023-07-31 0 20 0.130 0.129 0.130 18,354,585 2.336 2.318 2.336 1.509 2.767 9,123,896 2.0117 -19.75%
2023-06-30 0 21 0.162 0.155 0.162 60,514,075 2.911 2.785 2.911 2.516 9.703 12,535,652 4.8274 -70.55%
2023-05-31 0 21 0.550 0.520 0.550 66,906,425 9.883 9.344 9.883 8.086 14.73 6,341,565 10.550 -25.68%
2023-04-28 0 17 0.740 0.730 0.740 128,204,020 13.30 13.12 13.30 8.984 25.16 7,907,450 16.213 -43.94%
2023-03-31 0 23 1.320 1.320 1.330 201,613,400 23.72 23.72 23.90 16.17 29.11 8,974,080 22.466 10.00%
2023-02-28 0 20 1.200 1.180 1.200 181,262,300 21.56 21.20 21.56 14.20 26.41 8,881,252 20.410 50.00%
2023-01-31 0 18 0.800 0.790 0.800 70,082,050 14.38 14.20 14.38 14.20 20.13 4,451,896 15.742 -9.09%
2022-12-30 0 20 0.880 0.870 0.900 69,214,850 15.81 15.63 16.17 8.535 17.43 5,137,252 13.473 77.78%
2022-11-30 0 22 0.495 0.460 0.510 41,951,250 8.895 8.266 9.164 6.379 9.703 5,243,548 8.0005 22.22%
2022-10-31 0 20 0.405 0.400 0.420 40,047,800 7.277 7.188 7.547 6.469 12.58 4,918,261 8.1427 6.58%
2022-09-30 0 21 0.380 0.355 0.395 44,740,175 6.828 6.379 7.098 5.301 8.176 6,990,470 6.4002 -5.00%
2022-08-31 0 23 0.400 0.380 0.410 49,216,800 7.188 6.828 7.367 5.750 11.14 6,226,087 7.9049 -31.03%
2022-07-29 0 20 0.580 0.560 0.590 58,020,600 10.42 10.06 10.60 8.984 15.09 4,959,165 11.700 -21.62%
2022-06-30 0 21 0.740 0.630 0.820 114,281,050 13.30 11.32 14.73 10.06 25.16 7,478,506 15.281 -5.13%
2022-05-31 0 20 0.780 0.770 0.790 143,933,550 14.02 13.84 14.20 12.76 14.38 10,427,548 13.803 5.41%
2022-04-29 0 18 0.740 0.700 0.740 65,357,300 13.30 12.58 13.30 12.22 13.30 5,104,139 12.805 4.23%
2022-03-31 0 23 0.710 0.690 0.720 110,814,600 12.76 12.40 12.94 11.50 13.48 8,855,374 12.514 5.97%
2022-02-28 0 17 0.670 0.670 0.700 29,503,700 12.04 12.04 12.58 8.984 12.76 2,622,052 11.252 38.14%
2022-01-31 0 21 0.485 0.485 0.495 33,244,150 8.715 8.715 8.895 8.086 11.32 3,796,035 8.7576 -6.73%
2021-12-31 0 22 0.520 0.520 0.540 36,558,050 9.344 9.344 9.703 8.355 10.24 3,934,330 9.2921 -3.70%
2021-11-30 0 22 0.540 0.540 0.560 29,530,345 9.703 9.703 10.06 2.066 11.14 4,232,904 6.9764 176.92%
2021-10-29 0 18 0.195 0.184 0.195 578,555 3.504 3.306 3.504 3.288 8.086 131,896 4.3865 -51.25%
2021-09-30 0 21 0.400 0.300 0.400 307,525 7.188 5.391 7.188 4.492 8.625 42,296 7.2708 -9.09%
2021-08-31 0 22 0.440 - 0.490 254,900 7.906 - 8.805 7.367 8.715 31,722 8.0355 -9.28%
2021-07-30 0 21 0.485 0.460 0.485 659,950 8.715 8.266 8.715 7.547 9.344 77,357 8.5313 1.04%
2021-06-30 0 21 0.480 0.455 0.480 4,401,960 8.625 8.176 8.625 3.234 9.883 594,087 7.4096 190.91%
2021-05-31 0 20 0.165 - - 23,815 2.965 - - 2.947 2.965 8,070 2.9512 3.13%
2021-04-30 0 19 0.160 - - 4,800 2.875 - - 2.875 2.875 1,670 2.8750 -20.00%
2021-03-31 0 23 0.200 0.100 0.226 156,720 3.594 1.797 4.061 2.336 4.312 58,435 2.6820 53.85%
2021-02-26 0 18 0.130 0.100 0.168 15,775 2.336 1.797 3.019 1.995 2.156 7,791 2.0247 17.12%
2021-01-29 0 20 0.111 0.111 - 24,375 1.995 1.995 - 1.797 1.995 12,800 1.9043 11.00%
2020-12-31 0 22 0.100 - - 64,325 1.797 - - 1.276 2.516 29,774 2.1604 -33.33%
2020-11-30 0 21 0.150 - 0.164 8,250 2.695 - 2.947 2.695 2.695 3,061 2.6953 0.00%
2020-10-30 0 18 0.150 0.135 0.165 109,450 2.695 2.426 2.965 2.174 2.947 44,243 2.4738 23.97%
2020-09-30 0 22 0.121 0.121 0.143 40,800 2.174 2.174 2.570 2.156 2.516 16,974 2.4037 -13.57%
2020-08-31 0 21 0.140 0.063 0.183 10,500 2.516 1.132 3.288 2.516 2.516 4,174 2.5156 -6.04%
2020-07-31 0 22 0.149 0.100 0.345 49,935 2.677 1.797 6.199 2.552 2.893 18,365 2.7190 -23.98%
2020-06-30 0 21 0.196 0.166 0.205 111,465 3.522 2.983 3.684 3.522 4.007 28,383 3.9272 -21.60%
2020-05-29 0 20 0.250 0.156 0.290 134,980 4.492 2.803 5.211 4.205 6.020 29,496 4.5763 -23.08%
2020-04-29 0 19 0.325 0.121 0.325 52,900 5.840 2.174 5.840 3.594 6.020 12,800 4.1328 -1.52%
2020-03-31 0 22 0.330 0.121 0.350 2,318,200 5.930 2.174 6.289 5.750 6.469 364,800 6.3547 -8.33%
2020-02-28 0 20 0.360 0.190 0.360 890,800 6.469 3.414 6.469 5.211 7.188 147,200 6.0516 125.00%
2020-01-31 0 20 0.160 0.140 0.171 235,045 2.875 2.516 3.073 2.516 4.492 63,165 3.7211 -44.83%
2019-12-31 0 20 0.290 0.234 0.390 21,000 5.211 4.205 7.008 4.492 6.918 3,896 5.3906 13.73%
2019-11-29 0 21 0.255 0.240 0.305 65,675 4.582 4.312 5.480 4.492 7.188 13,635 4.8167 -30.14%
2019-10-31 0 21 0.365 0.105 0.365 15,650 6.559 1.887 6.559 4.672 6.648 2,783 5.6242 -3.95%
2019-09-30 0 21 0.380 0.350 0.380 1,687,975 6.828 6.289 6.828 5.930 8.445 243,200 6.9407 18.75%
2019-08-30 0 22 0.320 0.300 0.320 1,514,475 5.750 5.391 5.750 5.391 8.535 229,565 6.5971 -32.63%
2019-07-31 0 22 0.475 0.260 0.500 143,975 8.535 4.672 8.984 7.188 9.344 16,417 8.7697 -3.06%
2019-06-28 0 19 0.490 0.400 0.495 227,700 8.805 7.188 8.895 7.024 8.984 26,474 8.6010 11.42%
2019-05-31 0 21 0.450 0.400 0.450 686,350 7.902 7.024 7.902 7.902 10.19 77,447 8.8622 -8.16%
2019-04-30 0 19 0.490 0.490 0.500 1,676,750 8.605 8.605 8.780 8.605 10.89 179,951 9.3178 -18.33%
2019-03-29 0 21 0.600 0.570 0.610 4,355,650 10.54 10.01 10.71 9.131 11.41 437,918 9.9463 0.00%
2019-02-28 0 17 0.600 0.530 0.600 394,900 10.54 9.307 10.54 8.956 10.54 41,856 9.4348 17.65%
2019-01-31 0 22 0.510 0.510 0.580 501,400 8.956 8.956 10.19 8.780 10.54 51,961 9.6495 -3.90%
2018-12-31 0 19 0.550 0.530 0.600 2,159,500 9.319 8.980 10.17 9.319 10.17 216,003 9.9976 -11.29%
2018-11-30 0 22 0.620 0.620 0.640 2,821,350 10.51 10.51 10.84 8.811 11.86 269,709 10.461 16.98%
2018-10-31 0 21 0.530 0.495 0.530 292,475 8.980 8.387 8.980 7.371 8.980 33,640 8.6943 6.00%
2018-09-28 0 19 0.500 0.455 0.580 385,525 8.472 7.710 9.828 7.964 9.658 43,083 8.9485 0.00%
2018-08-31 0 23 0.500 0.500 0.560 901,350 8.472 8.472 9.489 8.303 10.17 101,805 8.8537 -13.79%
2018-07-31 0 21 0.580 0.510 0.580 707,250 9.828 8.642 9.828 8.472 9.997 74,362 9.5109 5.45%
2018-06-29 0 20 0.550 0.500 0.600 1,260,250 9.319 8.472 10.17 8.811 10.17 127,182 9.9090 -6.78%
2018-05-31 0 21 0.590 0.580 0.600 3,176,800 9.997 9.828 10.17 9.319 10.51 321,054 9.8949 -1.67%
2018-04-30 0 19 0.600 0.600 0.610 2,047,800 10.17 10.17 10.34 8.133 10.34 211,872 9.6653 20.00%
2018-03-29 0 21 0.500 0.450 0.530 2,104,225 8.472 7.625 8.980 8.133 9.489 240,790 8.7388 0.00%
2018-02-28 0 18 0.500 0.490 0.500 1,453,525 8.472 8.303 8.472 6.608 8.472 201,544 7.2120 16.28%
2018-01-31 0 22 0.430 0.415 0.430 3,070,775 7.286 7.032 7.286 6.793 8.410 405,926 7.5649 -16.58%
2017-12-29 0 19 0.540 0.540 0.550 12,424,850 8.734 8.734 8.896 5.823 10.67 1,470,568 8.4490 35.00%
2017-11-30 0 22 0.400 0.400 0.405 3,253,425 6.470 6.470 6.550 5.742 6.631 521,206 6.2421 12.68%
2017-10-31 0 20 0.355 0.355 0.385 1,056,550 5.742 5.742 6.227 5.257 6.146 185,483 5.6962 -5.33%
2017-09-29 0 21 0.375 0.375 0.390 3,291,800 6.065 6.065 6.308 5.742 7.278 489,983 6.7182 -6.25%
2017-08-31 0 22 0.400 0.400 0.405 5,876,450 6.470 6.470 6.550 4.610 6.550 1,057,869 5.5550 14.29%
2017-07-31 0 21 0.350 0.335 0.355 8,214,175 5.661 5.418 5.742 5.257 6.793 1,337,020 6.1436 -11.39%
2017-06-30 0 22 0.395 0.390 0.395 34,833,025 6.389 6.308 6.389 5.904 8.410 5,172,491 6.7343 -22.55%
2017-05-31 0 3 0.510 0.510 0.520 41,782,500 8.249 8.249 8.410 8.087 10.19 4,462,093 9.3639

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top