Skip to main content
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.190
0.00 (0.00%)
At close: Mar 6, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.192.202.182.192.19-200,700
Mar 5, 20262.192.192.182.192.19-211,800
Mar 4, 20262.182.192.172.192.190.46%296,700
Mar 3, 20262.182.192.182.182.18-0.46%238,100
Mar 2, 20262.182.192.182.192.19-308,200
Feb 27, 20262.182.192.182.192.19-230,200
Feb 26, 20262.182.192.182.192.19-258,500
Feb 25, 20262.182.192.182.192.19-300,100
Feb 24, 20262.182.222.172.192.19-443,300
Feb 23, 20262.172.192.172.192.190.92%479,600
Feb 20, 20262.172.172.152.172.17-480,100
Feb 19, 20262.172.172.172.172.17-405,500
Feb 16, 20262.152.172.142.172.170.93%460,000
Feb 13, 20262.152.162.142.152.15-473,100
Feb 12, 20262.152.152.142.152.15-0.46%392,400
Feb 11, 20262.142.162.122.162.160.93%457,000
Feb 10, 20262.142.142.142.142.140.47%453,000
Feb 9, 20262.152.152.132.132.13-0.47%431,400
Feb 6, 20262.162.162.112.142.14-467,600
Feb 5, 20262.172.172.142.142.14-1.83%437,400
Feb 4, 20262.162.182.152.182.180.93%430,600
Feb 3, 20262.142.162.132.162.160.93%447,800
Jan 30, 20262.152.162.142.142.14-392,700
Jan 29, 20262.162.162.132.142.14-0.47%409,700
Jan 28, 20262.162.172.152.152.15-419,400
Jan 27, 20262.132.152.132.152.151.42%394,200
Jan 26, 20262.172.172.102.122.12-1.85%498,100
Jan 23, 20262.192.192.162.162.16-1.37%342,500
Jan 22, 20262.182.192.182.192.190.46%370,700
Jan 21, 20262.182.182.172.182.180.46%359,100
Jan 20, 20262.212.212.152.172.17-2.25%416,800
Jan 19, 20262.182.222.172.222.221.37%420,200
Jan 16, 20262.182.202.172.192.190.46%476,300
Jan 15, 20262.172.182.172.182.180.46%459,300
Jan 14, 20262.172.182.172.172.17-0.46%444,100
Jan 13, 20262.182.182.172.182.18-399,000
Jan 12, 20262.172.182.172.182.180.46%474,000
Jan 9, 20262.172.172.172.172.17-443,000
Jan 8, 20262.172.172.172.172.17-420,500
Jan 7, 20262.172.172.172.172.17-0.46%479,000
Jan 6, 20262.162.182.162.182.180.93%460,900
Jan 5, 20262.162.162.152.162.16-398,600
Jan 2, 20262.152.162.152.162.160.47%482,500
Dec 31, 20252.162.162.142.152.15-0.46%457,500
Dec 30, 20252.172.172.152.162.16-0.92%408,500
Dec 29, 20252.172.182.152.182.18-472,900
Dec 26, 20252.172.182.162.182.180.46%450,500
Dec 24, 20252.162.172.152.172.17-475,100
Dec 23, 20252.162.172.152.172.17-473,400
Dec 22, 20252.152.172.152.172.170.93%411,500
Dec 19, 20252.152.152.142.152.15-434,100
Dec 18, 20252.162.162.152.152.15-0.46%474,600
Dec 17, 20252.182.182.162.162.16-1.37%571,900
Dec 16, 20252.182.192.182.192.190.46%412,700
Dec 15, 20252.152.182.152.182.181.40%473,000
Dec 12, 20252.132.152.132.152.150.94%513,000
Dec 11, 20252.132.132.132.132.13-0.47%397,500
Dec 10, 20252.142.142.132.142.14-414,800
Dec 9, 20252.132.142.132.142.140.47%477,200
Dec 8, 20252.112.132.102.132.131.43%379,900
Dec 5, 20252.102.102.082.102.10-404,800
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