Skip to main content
logo
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.140
-0.010 (-0.47%)
At close: Aug 28, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262.152.152.132.142.14-0.47%280,600
Aug 27, 20262.142.152.142.152.150.47%248,700
Aug 26, 20262.142.152.142.142.14-219,300
Aug 24, 20262.142.142.142.142.14-0.47%267,100
Aug 21, 20262.142.152.142.152.15-248,600
Aug 20, 20262.132.152.132.152.150.94%297,100
Aug 19, 20262.152.162.132.132.13-1.39%244,100
Aug 18, 20262.142.162.142.162.160.47%191,500
Aug 17, 20262.142.152.132.152.150.47%221,600
Aug 14, 20262.142.152.132.142.14-0.23%332,700
Aug 13, 20262.172.172.162.162.15-0.46%80,200
Aug 12, 20262.162.172.162.172.150.46%304,600
Aug 11, 20262.172.172.162.162.15-0.46%324,400
Aug 10, 20262.172.172.162.172.15-226,900
Aug 7, 20262.162.172.152.172.150.46%218,800
Aug 6, 20262.162.172.162.162.15-241,600
Aug 5, 20262.162.172.152.162.15-255,700
Aug 4, 20262.162.172.152.162.15-294,800
Aug 3, 20262.162.172.162.162.15-223,600
Jul 31, 20262.162.172.162.162.15-280,100
Jul 30, 20262.152.162.152.162.150.47%249,700
Jul 29, 20262.152.162.152.152.14-234,700
Jul 28, 20262.162.172.132.152.14-0.46%304,100
Jul 27, 20262.162.172.152.162.15-243,100
Jul 24, 20262.162.162.152.162.15-232,700
Jul 23, 20262.152.172.152.162.150.47%244,800
Jul 22, 20262.162.162.152.152.14-0.46%254,000
Jul 21, 20262.172.172.162.162.15-0.46%220,900
Jul 20, 20262.162.172.162.172.150.46%264,600
Jul 17, 20262.152.162.152.162.150.47%209,100
Jul 16, 20262.152.162.142.152.14-212,000
Jul 15, 20262.152.152.152.152.14-230,700
Jul 14, 20262.162.162.142.152.14-0.46%203,300
Jul 13, 20262.152.162.152.162.150.47%207,600
Jul 10, 20262.152.152.152.152.14-229,000
Jul 9, 20262.152.152.142.152.14-0.46%256,000
Jul 8, 20262.152.162.152.162.150.47%207,300
Jul 7, 20262.152.152.142.152.14-264,300
Jul 6, 20262.152.152.142.152.14-185,000
Jul 3, 20262.142.152.142.152.140.47%192,300
Jul 2, 20262.142.152.142.142.13-202,000
Jul 1, 20262.152.152.142.142.13-1.38%183,600
Jun 30, 20262.162.172.142.172.15-178,200
Jun 29, 20262.152.172.142.172.150.93%200,300
Jun 26, 20262.152.152.152.152.14-183,000
Jun 25, 20262.152.162.142.152.14-164,700
Jun 24, 20262.162.162.152.152.14-0.46%170,000
Jun 23, 20262.162.162.152.162.15-158,000
Jun 22, 20262.142.162.132.162.150.93%149,300
Jun 19, 20262.142.142.132.142.13-164,000