Skip to main content
logo
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.190
+0.010 (0.46%)
At close: Jan 16, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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