Skip to main content
logo
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.140
0.00 (0.00%)
At close: Feb 6, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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