Skip to main content
logo
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.170
-0.010 (-0.46%)
At close: Apr 8, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262.182.182.162.172.17-0.46%208,000
Apr 7, 20262.172.182.152.182.180.46%287,000
Apr 6, 20262.162.172.152.172.170.46%301,900
Apr 3, 20262.172.182.152.162.16-325,100
Apr 2, 20262.182.182.142.162.16-0.92%238,200
Apr 1, 20262.182.182.142.182.18-275,500
Mar 31, 20262.192.192.142.182.180.46%217,700
Mar 30, 20262.192.192.142.172.17-0.91%242,100
Mar 27, 20262.192.192.182.192.19-236,800
Mar 26, 20262.202.202.182.192.19-0.45%176,400
Mar 25, 20262.192.202.182.202.200.46%189,900
Mar 24, 20262.182.192.182.192.19-195,100
Mar 19, 20262.182.212.182.192.19-160,600
Mar 18, 20262.182.192.172.192.19-159,700
Mar 17, 20262.182.192.172.192.19-163,000
Mar 16, 20262.192.202.172.192.19-0.45%150,000
Mar 13, 20262.202.202.182.202.20-151,000
Mar 12, 20262.192.202.192.202.200.46%146,400
Mar 11, 20262.182.192.182.192.19-134,100
Mar 10, 20262.182.192.182.192.190.46%160,500
Mar 9, 20262.192.192.172.182.18-0.46%151,900
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