Skip to main content
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.150
-0.010 (-0.46%)
At close: Apr 28, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.162.152.152.15-0.46%238,000
Apr 27, 20262.152.162.152.162.160.47%275,700
Apr 24, 20262.152.152.142.152.15-288,800
Apr 23, 20262.152.152.152.152.15-231,200
Apr 22, 20262.142.152.142.152.150.47%293,500
Apr 21, 20262.152.162.142.142.14-0.47%307,700
Apr 20, 20262.152.162.152.152.15-230,500
Apr 17, 20262.162.162.152.152.15-0.46%298,000
Apr 16, 20262.142.162.142.162.160.93%297,600
Apr 15, 20262.152.162.142.142.14-0.47%355,900
Apr 14, 20262.172.172.152.152.14-0.46%268,800
Apr 13, 20262.172.172.152.162.15-0.46%336,800
Apr 10, 20262.182.182.172.172.16-0.46%274,200
Apr 9, 20262.172.182.152.182.170.46%266,400
Apr 8, 20262.182.182.162.172.16-0.46%208,000
Apr 7, 20262.172.182.152.182.170.46%287,000
Apr 6, 20262.162.172.152.172.160.46%301,900
Apr 3, 20262.172.182.152.162.15-325,100
Apr 2, 20262.182.182.142.162.15-0.92%238,200
Apr 1, 20262.182.182.142.182.17-275,500
Mar 31, 20262.192.192.142.182.170.46%217,700
Mar 30, 20262.192.192.142.172.16-0.91%242,100
Mar 27, 20262.192.192.182.192.18-236,800
Mar 26, 20262.202.202.182.192.18-0.45%176,400
Mar 25, 20262.192.202.182.202.190.46%189,900
Mar 24, 20262.182.192.182.192.18-195,100
Mar 19, 20262.182.212.182.192.18-160,600
Mar 18, 20262.182.192.172.192.18-159,700
Mar 17, 20262.182.192.172.192.18-163,000
Mar 16, 20262.192.202.172.192.18-0.45%150,000
Mar 13, 20262.202.202.182.202.19-151,000
Mar 12, 20262.192.202.192.202.190.46%146,400
Mar 11, 20262.182.192.182.192.18-134,100
Mar 10, 20262.182.192.182.192.180.46%160,500
Mar 9, 20262.192.192.172.182.17-0.46%151,900
Mar 6, 20262.192.202.182.192.18-200,700
Mar 5, 20262.192.192.182.192.18-211,800
Mar 4, 20262.182.192.172.192.180.46%296,700
Mar 3, 20262.182.192.182.182.17-0.46%238,100
Mar 2, 20262.182.192.182.192.18-308,200
Feb 27, 20262.182.192.182.192.18-230,200
Feb 26, 20262.182.192.182.192.18-258,500
Feb 25, 20262.182.192.182.192.18-300,100
Feb 24, 20262.182.222.172.192.18-443,300
Feb 23, 20262.172.192.172.192.180.92%479,600
Feb 20, 20262.172.172.152.172.16-480,100
Feb 19, 20262.172.172.172.172.16-405,500
Feb 16, 20262.152.172.142.172.160.93%460,000
Feb 13, 20262.152.162.142.152.14-473,100
Feb 12, 20262.152.152.142.152.14-0.46%392,400
Feb 11, 20262.142.162.122.162.150.93%457,000
Feb 10, 20262.142.142.142.142.130.47%453,000
Feb 9, 20262.152.152.132.132.12-0.47%431,400
Feb 6, 20262.162.162.112.142.13-467,600
Feb 5, 20262.172.172.142.142.13-1.83%437,400
Feb 4, 20262.162.182.152.182.170.93%430,600
Feb 3, 20262.142.162.132.162.150.93%447,800
Jan 30, 20262.152.162.142.142.13-392,700
Jan 29, 20262.162.162.132.142.13-0.47%409,700
Jan 28, 20262.162.172.152.152.14-419,400
Jan 27, 20262.132.152.132.152.141.42%394,200
Jan 26, 20262.172.172.102.122.11-1.85%498,100
Jan 23, 20262.192.192.162.162.15-1.37%342,500
Jan 22, 20262.182.192.182.192.180.46%370,700
Jan 21, 20262.182.182.172.182.170.46%359,100
Jan 20, 20262.212.212.152.172.16-2.25%416,800
Jan 19, 20262.182.222.172.222.211.37%420,200
Jan 16, 20262.182.202.172.192.180.46%476,300
Jan 15, 20262.172.182.172.182.170.46%459,300
Jan 14, 20262.172.182.172.172.16-0.46%444,100
Jan 13, 20262.182.182.172.182.17-399,000
Jan 12, 20262.172.182.172.182.170.46%474,000
Jan 9, 20262.172.172.172.172.16-443,000
Jan 8, 20262.172.172.172.172.16-420,500
Jan 7, 20262.172.172.172.172.16-0.46%479,000
Jan 6, 20262.162.182.162.182.170.93%460,900
Jan 5, 20262.162.162.152.162.15-398,600
Jan 2, 20262.152.162.152.162.150.47%482,500
Dec 31, 20252.162.162.142.152.14-0.46%457,500
Dec 30, 20252.172.172.152.162.15-0.92%408,500
Dec 29, 20252.172.182.152.182.17-472,900
Dec 26, 20252.172.182.162.182.170.46%450,500
Dec 24, 20252.162.172.152.172.16-475,100
Dec 23, 20252.162.172.152.172.16-473,400
Dec 22, 20252.152.172.152.172.160.93%411,500
Dec 19, 20252.152.152.142.152.14-434,100
Dec 18, 20252.162.162.152.152.14-0.46%474,600
Dec 17, 20252.182.182.162.162.15-1.37%571,900
Dec 16, 20252.182.192.182.192.180.46%412,700
Dec 15, 20252.152.182.152.182.171.40%473,000
Dec 12, 20252.132.152.132.152.140.94%513,000
Dec 11, 20252.132.132.132.132.12-0.47%397,500
Dec 10, 20252.142.142.132.142.13-414,800
Dec 9, 20252.132.142.132.142.130.47%477,200
Dec 8, 20252.112.132.102.132.121.43%379,900
Dec 5, 20252.102.102.082.102.09-404,800
Dec 4, 20252.112.112.092.102.09-448,600
Dec 3, 20252.142.142.102.102.09-2.33%413,500
Dec 2, 20252.132.152.132.152.140.94%363,500
Dec 1, 20252.142.142.122.132.12-0.47%414,500