Skip to main content
logo
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.130
0.00 (0.00%)
At close: Oct 30, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262.132.142.132.132.13-313,100
Oct 29, 20262.152.152.132.132.13-0.93%387,100
Oct 28, 20262.152.152.142.152.15-412,900
Oct 27, 20262.142.152.142.152.150.47%311,200
Oct 26, 20262.142.152.132.142.14-355,100
Oct 23, 20262.142.152.142.142.14-353,100
Oct 22, 20262.142.142.142.142.14-301,000
Oct 21, 20262.142.152.142.142.14-342,200
Oct 20, 20262.132.142.132.142.140.47%336,800
Oct 19, 20262.132.132.132.132.13-351,800
Oct 16, 20262.132.132.132.132.13-277,300
Oct 15, 20262.132.142.132.132.13-0.47%385,200
Oct 14, 20262.142.142.132.142.140.23%315,200
Oct 13, 20262.152.152.142.152.140.47%277,000
Oct 12, 20262.152.162.142.142.13-0.47%428,300
Oct 9, 20262.142.152.142.152.140.47%330,100
Oct 8, 20262.152.152.142.142.13-0.47%340,000
Oct 7, 20262.162.162.152.152.14-0.46%329,300
Oct 6, 20262.162.172.162.162.14-323,100
Oct 5, 20262.152.162.152.162.140.47%451,300
Oct 2, 20262.152.152.142.152.14-258,800
Oct 1, 20262.152.152.142.152.14-431,400
Sep 30, 20262.152.152.142.152.14-341,300
Sep 29, 20262.152.152.142.152.14-360,600
Sep 28, 20262.152.152.152.152.14-371,400
Sep 25, 20262.142.152.142.152.140.47%291,300
Sep 24, 20262.152.162.142.142.13-0.93%379,300
Sep 23, 20262.162.162.152.162.14-362,700
Sep 22, 20262.152.162.142.162.140.47%341,600
Sep 21, 20262.132.152.132.152.141.42%298,200
Sep 18, 20262.162.162.122.122.11-1.85%599,900
Sep 17, 20262.172.172.152.162.14-0.46%242,100
Sep 15, 20262.152.172.152.172.150.93%234,900
Sep 14, 20262.162.162.152.152.14-233,800
Sep 11, 20262.172.172.152.152.14-0.92%261,600
Sep 10, 20262.162.172.152.172.150.46%247,900
Sep 9, 20262.172.172.162.162.14-0.46%282,500
Sep 8, 20262.162.172.162.172.150.46%262,700
Sep 7, 20262.152.172.152.162.14-272,200
Sep 4, 20262.152.162.142.162.140.93%269,400
Sep 3, 20262.142.142.122.142.13-263,200
Sep 2, 20262.142.152.142.142.13-248,300
Sep 1, 20262.142.142.132.142.13-269,400
Aug 28, 20262.152.152.132.142.13-0.47%280,600
Aug 27, 20262.142.152.142.152.140.47%248,700
Aug 26, 20262.142.152.142.142.13-219,300
Aug 24, 20262.142.142.142.142.13-0.47%267,100
Aug 21, 20262.142.152.142.152.14-248,600
Aug 20, 20262.132.152.132.152.140.94%297,100
Aug 19, 20262.152.162.132.132.12-1.39%244,100