Hatcher Group Ltd (8365)

8365
🏛️ 香港 →
1.47
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 12.75 13.25 12.75 13.00 0.1M
2021-12-30 12.50 13.50 12.50 13.00 0.1M
2021-12-29 11.63 13.25 11.63 12.75 0.1M
2021-12-28 12.50 13.75 12.38 12.38 0.1M
2021-12-24 12.00 13.25 12.00 12.38 0.1M
2021-12-23 12.75 13.00 12.38 12.50 0.1M
2021-12-22 13.25 13.50 12.50 13.00 0.1M
2021-12-21 12.25 13.25 12.25 12.75 0.1M
2021-12-20 12.25 13.25 12.25 12.75 0.1M
2021-12-17 12.38 13.25 12.38 12.75 0.1M
2021-12-16 12.13 13.00 12.13 12.50 0.2M
2021-12-15 12.50 12.75 12.13 12.25 0.1M
2021-12-14 12.75 13.00 12.50 12.75 0.1M
2021-12-13 12.13 12.75 12.13 12.38 0.1M
2021-12-10 12.75 12.75 12.00 12.75 0.1M
2021-12-09 13.00 13.25 12.75 12.75 0.1M
2021-12-08 13.25 13.25 12.75 13.00 0.2M
2021-12-07 13.00 13.25 13.00 13.25 0.1M
2021-12-06 13.50 13.75 12.75 13.00 0.1M
2021-12-03 13.25 13.75 13.25 13.50 0.1M
2021-12-02 13.75 14.25 12.75 12.75 0.1M
2021-12-01 12.50 14.25 12.50 13.50 0.2M
2021-11-30 12.50 14.00 12.50 13.50 0.1M
2021-11-29 12.13 13.75 11.75 13.75 0.1M
2021-11-26 12.00 13.25 12.00 12.75 0.2M
2021-11-25 10.63 12.50 10.63 12.38 0.1M
2021-11-24 10.88 11.38 10.75 11.13 0.1M
2021-11-23 12.50 12.50 10.50 12.13 0.2M
2021-11-22 13.50 13.75 12.50 12.75 0.1M
2021-11-19 13.00 15.50 12.13 13.25 0.2M
2021-11-18 10.50 13.25 10.25 13.25 0.2M
2021-11-17 12.50 13.00 9.25 11.38 0.1M
2021-11-16 11.50 12.75 11.50 12.38 0.1M
2021-11-15 12.00 13.50 10.50 12.25 0.1M
2021-11-12 10.00 12.50 10.00 11.38 0.1M
2021-11-11 5.58 9.50 5.58 9.50 0.0M
2021-11-10 4.65 6.75 4.65 6.50 0.2M
2021-11-09 4.58 5.90 4.58 5.43 0.2M
2021-11-08 3.48 5.98 3.48 5.35 0.2M
2021-11-05 4.13 4.13 3.05 4.00 0.3M
2021-11-04 4.25 4.38 4.13 4.13 0.0M
2021-11-03 3.88 3.88 2.88 3.75 0.0M
2021-11-02 3.78 4.00 3.78 3.88 0.0M
2021-11-01 4.58 4.58 3.78 4.03 0.0M
2021-10-29 4.58 4.88 4.58 4.88 0.0M
2021-10-28 4.58 5.38 4.58 4.98 0.0M
2021-10-27 4.60 5.13 4.60 4.65 0.0M
2021-10-26 5.15 5.53 5.15 5.30 0.0M
2021-10-25 5.65 6.38 5.65 6.00 0.0M
2021-10-22 6.63 6.63 6.63 6.63 0.0M
2021-10-21 8.25 8.25 6.75 7.50 0.0M
2021-10-20 8.75 8.75 8.38 8.50 0.0M
2021-10-19 9.00 9.00 8.75 8.75 0.0M
2021-10-18 11.25 11.25 9.00 9.00 0.0M
2021-10-15 10.00 10.00 10.00 10.00 0.0M
2021-10-12 10.00 10.00 10.00 10.00 0.0M
2021-10-11 10.00 10.00 10.00 10.00 0.0M
2021-10-08 10.00 10.00 10.00 10.00 0.0M
2021-10-07 10.00 10.00 10.00 10.00 0.0M
2021-10-06 10.00 10.00 10.00 10.00 0.0M
2021-10-05 10.00 10.00 10.00 10.00 0.0M
2021-10-04 10.00 10.00 10.00 10.00 0.0M
2021-09-30 10.00 10.00 10.00 10.00 0.0M
2021-09-29 8.25 8.25 8.25 8.25 0.0M
2021-09-28 6.38 8.50 6.38 8.50 0.0M
2021-09-27 8.63 8.63 8.63 8.63 0.0M
2021-09-24 8.75 8.75 8.75 8.75 0.0M
2021-09-23 8.75 8.75 8.75 8.75 0.0M
2021-09-21 8.75 8.75 8.75 8.75 0.0M
2021-09-20 8.88 9.88 8.88 8.88 0.0M
2021-09-17 8.63 10.88 8.63 8.88 0.0M
2021-09-16 9.88 9.88 9.88 9.88 0.0M
2021-09-15 10.50 10.50 10.50 10.50 0.0M
2021-09-14 10.75 11.00 10.75 10.75 0.0M
2021-09-13 10.50 10.50 10.50 10.50 0.0M
2021-09-10 10.50 10.50 10.50 10.50 0.0M
2021-09-09 10.50 10.50 10.50 10.50 0.0M
2021-09-08 11.38 11.38 10.50 10.50 0.0M
2021-09-07 11.25 11.38 11.25 11.38 0.0M
2021-09-06 11.25 11.25 11.25 11.25 0.0M
2021-09-03 12.00 12.00 12.00 12.00 0.0M
2021-09-02 8.75 10.25 6.25 10.25 0.0M
2021-09-01 10.50 10.50 10.50 10.50 0.0M
2021-08-31 11.00 11.00 11.00 11.00 0.0M
2021-08-30 11.00 11.00 11.00 11.00 0.0M
2021-08-27 11.00 11.00 11.00 11.00 0.0M
2021-08-26 11.50 11.50 11.50 11.50 0.0M
2021-08-25 11.50 11.50 11.50 11.50 0.0M
2021-08-24 11.50 11.50 11.50 11.50 0.0M
2021-08-23 11.50 11.50 11.50 11.50 0.0M
2021-08-20 11.00 11.00 11.00 11.00 0.0M
2021-08-19 11.25 11.25 10.25 11.00 0.0M
2021-08-18 11.13 11.13 10.75 10.75 0.0M
2021-08-17 11.50 11.50 11.50 11.50 0.0M
2021-08-16 11.25 12.00 11.25 12.00 0.0M
2021-08-13 11.50 11.50 11.50 11.50 0.0M
2021-08-12 11.50 11.50 11.50 11.50 0.0M
2021-08-11 11.50 11.50 11.50 11.50 0.0M
2021-08-10 11.50 11.50 11.50 11.50 0.0M
2021-08-09 12.13 12.13 12.13 12.13 0.0M
2021-08-06 12.13 12.13 12.13 12.13 0.0M
2021-08-05 12.13 12.13 12.13 12.13 0.0M
2021-08-04 12.13 12.13 12.13 12.13 0.0M
2021-08-03 12.13 12.13 12.13 12.13 0.0M
2021-08-02 12.13 12.13 12.13 12.13 0.0M
2021-07-30 12.13 12.13 12.13 12.13 0.0M
2021-07-29 12.13 12.50 12.13 12.13 0.0M
2021-07-28 11.63 11.63 11.63 11.63 0.0M
2021-07-27 13.00 13.00 12.13 12.13 0.0M
2021-07-26 11.88 12.50 11.88 12.50 0.0M
2021-07-23 12.13 12.13 12.13 12.13 0.0M
2021-07-22 12.38 12.38 12.38 12.38 0.0M
2021-07-21 12.50 12.50 12.50 12.38 0.0M
2021-07-20 12.00 12.25 11.25 12.25 0.0M
2021-07-19 12.50 12.50 12.50 12.50 0.0M
2021-07-16 11.63 11.63 11.63 11.63 0.0M
2021-07-15 12.25 12.25 11.38 11.38 0.0M
2021-07-14 12.13 12.13 12.13 12.13 0.0M
2021-07-13 11.75 11.75 11.63 11.63 0.0M
2021-07-12 12.13 12.13 12.13 12.00 0.0M
2021-07-09 12.13 12.13 12.13 12.00 0.0M
2021-07-08 12.13 12.13 10.63 10.88 0.0M
2021-07-07 12.13 12.13 12.13 12.13 0.0M
2021-07-06 12.13 12.13 12.13 12.13 0.0M
2021-07-05 11.75 11.88 10.50 11.88 0.0M
2021-07-02 13.00 13.00 11.88 11.88 0.0M
2021-06-30 12.38 13.75 11.25 12.00 0.1M
2021-06-29 12.50 12.50 11.50 11.75 0.0M
2021-06-28 10.75 13.75 10.13 11.88 0.0M
2021-06-25 10.75 10.75 10.25 10.25 0.0M
2021-06-24 10.75 10.75 9.63 10.00 0.0M
2021-06-23 10.38 10.38 9.88 10.00 0.0M
2021-06-22 11.25 11.25 9.88 10.50 0.0M
2021-06-21 11.25 11.38 10.25 10.50 0.0M
2021-06-18 10.50 12.00 9.88 10.75 0.1M
2021-06-17 5.00 12.50 4.98 10.50 0.2M
2021-06-16 4.50 4.50 4.50 4.50 0.0M
2021-06-15 4.50 4.50 4.50 4.50 0.0M
2021-06-11 4.50 4.50 4.50 4.50 0.0M
2021-06-10 4.50 4.50 4.50 4.50 0.0M
2021-06-09 4.50 4.50 4.50 4.50 0.0M
2021-06-08 4.50 4.50 4.50 4.50 0.0M
2021-06-07 4.50 4.50 4.50 4.50 0.0M
2021-06-04 4.50 4.50 4.50 4.50 0.0M
2021-06-03 4.50 4.50 4.50 4.50 0.0M
2021-06-02 4.50 4.50 4.50 4.50 0.0M
2021-06-01 4.50 4.50 4.50 4.50 0.0M
2021-05-31 4.13 4.13 4.13 4.13 0.0M
2021-05-28 4.13 4.13 4.13 4.13 0.0M
2021-05-27 4.13 4.13 4.13 4.13 0.0M
2021-05-26 4.13 4.13 4.13 4.13 0.0M
2021-05-25 4.13 4.13 4.13 4.13 0.0M
2021-05-24 4.13 4.13 4.13 4.13 0.0M
2021-05-21 4.13 4.13 4.13 4.13 0.0M
2021-05-20 4.13 4.13 4.13 4.13 0.0M
2021-05-18 4.13 4.13 4.13 4.13 0.0M
2021-05-17 4.13 4.13 4.13 4.13 0.0M
2021-05-14 4.13 4.13 4.13 4.13 0.0M
2021-05-13 4.13 4.13 4.13 4.13 0.0M
2021-05-12 4.13 4.13 4.13 4.13 0.0M
2021-05-11 4.13 4.13 4.13 4.13 0.0M
2021-05-10 4.10 4.10 4.10 4.10 0.0M
2021-05-07 4.00 4.00 4.00 4.00 0.0M
2021-05-06 4.00 4.00 4.00 4.00 0.0M
2021-05-05 4.00 4.00 4.00 4.00 0.0M
2021-05-04 4.00 4.00 4.00 4.00 0.0M
2021-05-03 4.00 4.00 4.00 4.00 0.0M
2021-04-30 4.00 4.00 4.00 4.00 0.0M
2021-04-29 4.00 4.00 4.00 4.00 0.0M
2021-04-28 4.00 4.00 4.00 4.00 0.0M
2021-04-27 4.00 4.00 4.00 4.00 0.0M
2021-04-26 4.00 4.00 4.00 4.00 0.0M
2021-04-23 4.00 4.00 4.00 4.00 0.0M
2021-04-22 4.00 4.00 4.00 4.00 0.0M
2021-04-21 4.00 4.00 4.00 4.00 0.0M
2021-04-20 4.00 4.00 4.00 4.00 0.0M
2021-04-19 4.00 4.00 4.00 4.00 0.0M
2021-04-16 4.00 4.00 4.00 4.00 0.0M
2021-04-15 4.00 4.00 4.00 4.00 0.0M
2021-04-14 4.00 4.00 4.00 4.00 0.0M
2021-04-13 4.00 4.00 4.00 4.00 0.0M
2021-04-12 4.00 4.00 4.00 4.00 0.0M
2021-04-09 4.00 4.00 4.00 4.00 0.0M
2021-04-08 4.00 4.00 4.00 4.00 0.0M
2021-04-07 4.00 4.00 4.00 4.00 0.0M
2021-04-01 4.00 4.00 4.00 4.00 0.0M
2021-03-31 5.03 5.03 5.00 5.00 0.0M
2021-03-30 5.63 5.63 5.63 5.63 0.0M
2021-03-29 4.13 6.00 4.13 5.98 0.0M
2021-03-26 3.60 3.60 3.60 3.60 0.0M
2021-03-25 3.55 3.55 3.55 3.55 0.0M
2021-03-24 3.55 3.55 3.55 3.55 0.0M
2021-03-23 3.50 3.50 3.50 3.50 0.0M
2021-03-22 3.48 3.48 3.48 3.48 0.0M
2021-03-19 3.45 3.45 3.45 3.45 0.0M
2021-03-18 3.45 3.48 3.45 3.48 0.0M
2021-03-17 3.50 3.50 3.50 3.50 0.0M
2021-03-16 3.50 3.50 3.50 3.50 0.0M
2021-03-15 3.38 3.38 3.38 3.38 0.0M
2021-03-12 3.33 3.33 3.33 3.33 0.0M
2021-03-11 3.30 3.30 3.30 3.30 0.0M
2021-03-10 3.30 3.30 3.30 3.30 0.0M
2021-03-09 3.25 3.25 3.25 3.25 0.0M
2021-03-08 3.25 3.25 3.25 3.25 0.0M
2021-03-05 3.25 3.25 3.25 3.25 0.0M
2021-03-04 3.25 3.25 3.25 3.25 0.0M
2021-03-03 3.25 3.25 3.25 3.25 0.0M
2021-03-02 3.25 3.25 3.25 3.25 0.0M
2021-03-01 3.25 3.25 3.25 3.25 0.0M
2021-02-26 3.25 3.25 3.25 3.25 0.0M
2021-02-25 3.00 3.00 3.00 3.25 0.0M
2021-02-24 2.95 2.95 2.95 2.95 0.0M
2021-02-23 2.88 2.88 2.88 2.88 0.0M
2021-02-22 2.88 2.88 2.88 2.88 0.0M
2021-02-19 2.78 2.78 2.78 2.78 0.0M
2021-02-18 2.78 2.78 2.78 2.78 0.0M
2021-02-17 2.78 2.78 2.78 2.78 0.0M
2021-02-16 2.78 2.78 2.78 2.78 0.0M
2021-02-11 2.78 2.78 2.78 2.78 0.0M
2021-02-10 2.78 2.78 2.78 2.78 0.0M
2021-02-09 2.78 2.78 2.78 2.78 0.0M
2021-02-08 2.78 2.78 2.78 2.78 0.0M
2021-02-05 2.78 2.78 2.78 2.78 0.0M
2021-02-04 2.78 2.78 2.78 2.78 0.0M
2021-02-03 2.78 2.78 2.78 2.78 0.0M
2021-02-02 2.78 2.78 2.78 2.78 0.0M
2021-02-01 2.78 2.78 2.78 2.78 0.0M
2021-01-29 2.78 2.78 2.78 2.78 0.0M
2021-01-28 2.78 2.78 2.78 2.78 0.0M
2021-01-27 2.78 2.78 2.78 2.78 0.0M
2021-01-26 2.78 2.78 2.78 2.78 0.0M
2021-01-25 2.78 2.78 2.78 2.78 0.0M
2021-01-22 2.78 2.78 2.78 2.78 0.0M
2021-01-21 2.78 2.78 2.78 2.78 0.0M
2021-01-20 2.78 2.78 2.78 2.78 0.0M
2021-01-19 2.78 2.78 2.78 2.78 0.0M
2021-01-18 2.78 2.78 2.78 2.78 0.0M
2021-01-15 2.50 2.50 2.50 2.50 0.0M
2021-01-14 2.50 2.50 2.50 2.50 0.0M
2021-01-13 2.50 2.50 2.50 2.50 0.0M
2021-01-12 2.50 2.50 2.50 2.50 0.0M
2021-01-11 2.50 2.50 2.50 2.50 0.0M
2021-01-08 2.50 2.50 2.50 2.50 0.0M
2021-01-07 2.50 2.50 2.50 2.50 0.0M
2021-01-06 2.50 2.50 2.50 2.50 0.0M
2021-01-05 2.50 2.50 2.50 2.50 0.0M
2021-01-04 2.50 2.50 2.50 2.50 0.0M