Skip to main content
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.100
0.00 (0.00%)
At close: Dec 5, 2025

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.112.112.092.102.10-448,600
Dec 3, 20252.142.142.102.102.10-2.33%413,500
Dec 2, 20252.132.152.132.152.150.94%363,500
Dec 1, 20252.142.142.122.132.13-0.47%414,500
Nov 28, 20252.142.142.132.142.14-368,400
Nov 27, 20252.132.142.132.142.140.47%745,200
Nov 26, 20252.152.152.132.132.13-0.93%775,700
Nov 25, 20252.152.152.142.152.15-410,300
Nov 24, 20252.152.152.142.152.150.47%366,200
Nov 21, 20252.142.142.132.142.14-438,000
Nov 20, 20252.142.142.142.142.14-414,000
Nov 19, 20252.152.152.142.142.14-0.47%443,100
Nov 18, 20252.152.152.142.152.15-393,600
Nov 17, 20252.152.152.142.152.15-389,800
Nov 14, 20252.152.152.142.152.15-415,600
Nov 13, 20252.152.152.142.152.15-402,400
Nov 12, 20252.152.152.152.152.15-399,000
Nov 11, 20252.152.152.152.152.15-358,200
Nov 10, 20252.152.162.142.152.15-316,000
Nov 7, 20252.152.162.142.152.15-333,300
Nov 6, 20252.152.152.142.152.15-363,400
Nov 5, 20252.162.162.152.152.15-0.46%358,200
Nov 4, 20252.172.172.162.162.16-0.46%314,000
Nov 3, 20252.182.182.152.172.17-0.46%354,900
Oct 31, 20252.192.192.172.182.18-0.46%345,000
Oct 30, 20252.182.192.172.192.190.46%305,000
Oct 29, 20252.152.182.152.182.181.40%349,300
Oct 28, 20252.162.162.152.152.15-0.46%341,500
Oct 27, 20252.172.172.152.162.16-0.46%295,400
Oct 24, 20252.182.182.172.172.17-0.46%332,000
Oct 23, 20252.182.182.182.182.18-346,000
Oct 22, 20252.192.202.182.182.18-0.46%311,500
Oct 21, 20252.232.232.192.192.19-1.79%337,200
Oct 17, 20252.192.232.192.232.231.83%332,500
Oct 16, 20252.192.192.192.192.19-365,000
Oct 15, 20252.212.212.192.192.19-0.90%255,000
Oct 14, 20252.202.212.202.212.210.45%324,300
Oct 13, 20252.182.202.182.202.200.46%282,400
Oct 10, 20252.192.192.182.192.19-245,500
Oct 9, 20252.162.192.162.192.191.39%279,000
Oct 8, 20252.172.172.162.162.16-0.92%264,100
Oct 7, 20252.202.202.182.182.18-0.46%282,700
Oct 6, 20252.202.202.192.192.19-0.45%253,000
Oct 3, 20252.202.202.192.202.20-192,900
Oct 2, 20252.182.202.182.202.200.92%217,100
Oct 1, 20252.182.182.162.182.18-250,300
Sep 30, 20252.192.192.172.182.18-0.46%243,900
Sep 29, 20252.202.202.192.192.19-0.45%227,000
Sep 26, 20252.192.202.192.202.200.46%302,300
Sep 25, 20252.182.192.182.192.190.46%251,600
Sep 24, 20252.182.182.172.182.18-230,200
Sep 23, 20252.182.182.102.182.18-344,900
Sep 22, 20252.202.202.162.182.18-0.91%678,000
Sep 19, 20252.172.202.162.202.201.38%1,580,700
Sep 18, 20252.172.192.162.172.17-557,200
Sep 17, 20252.182.182.162.172.17-0.46%554,700
Sep 12, 20252.162.182.162.182.180.93%459,800
Sep 11, 20252.162.172.152.162.16-497,800
Sep 10, 20252.172.172.102.162.16-0.46%481,600
Sep 9, 20252.132.172.132.172.171.88%463,900
Sep 8, 20252.112.132.102.132.130.95%582,300
Sep 4, 20252.112.122.112.112.11-558,500
Sep 3, 20252.132.132.112.112.11-0.94%522,500
Sep 2, 20252.132.132.102.132.13-548,900
Aug 29, 20252.122.142.092.132.130.47%583,900
Aug 28, 20252.142.152.112.122.12-0.93%479,300
Aug 27, 20252.162.162.112.142.14-0.93%517,500
Aug 26, 20252.172.172.132.162.16-0.46%495,300
Aug 25, 20252.142.172.142.172.171.40%420,800
Aug 22, 20252.172.172.142.142.14-1.38%388,000
Aug 21, 20252.162.172.152.172.170.93%467,900
Aug 20, 20252.162.172.152.152.15-0.46%430,700
Aug 19, 20252.172.172.162.162.16-0.46%440,400
Aug 18, 20252.172.172.152.172.17-454,400
Aug 15, 20252.162.172.162.172.170.46%473,100
Aug 14, 20252.172.172.152.162.16-0.46%436,500
Aug 13, 20252.162.172.152.172.170.46%534,000
Aug 12, 20252.152.172.152.162.160.47%468,500
Aug 11, 20252.172.172.152.152.15-0.92%445,000
Aug 8, 20252.182.182.152.172.17-0.46%438,300
Aug 7, 20252.182.182.172.182.18-463,000
Aug 6, 20252.162.182.162.182.180.93%451,700
Aug 5, 20252.162.172.162.162.16-436,400
Aug 4, 20252.162.172.162.162.16-408,500
Aug 1, 20252.162.162.162.162.16-443,300
Jul 31, 20252.162.172.162.162.16-338,100
Jul 30, 20252.172.172.162.162.16-0.46%463,200
Jul 29, 20252.132.172.132.172.171.88%482,300
Jul 28, 20252.162.162.132.132.13-1.39%433,600
Jul 25, 20252.162.162.152.162.16-389,700
Jul 24, 20252.172.172.162.162.16-0.46%385,300
Jul 23, 20252.162.172.162.172.17-377,000
Jul 22, 20252.152.172.152.172.170.93%392,100
Jul 21, 20252.182.182.142.152.15-1.38%392,100
Jul 18, 20252.182.182.162.182.18-378,800
Jul 17, 20252.172.182.162.182.180.46%452,400
Jul 16, 20252.172.172.162.172.170.46%423,700
Jul 15, 20252.162.172.162.162.16-382,300
Jul 14, 20252.152.162.152.162.160.47%440,200
Jul 11, 20252.152.162.142.152.150.47%481,300