Skip to main content
logo
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.150
+0.010 (0.47%)
At close: May 19, 2026

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262.152.152.142.152.150.47%119,500
May 18, 20262.132.152.132.142.140.47%359,800
May 15, 20262.142.142.132.132.13-127,300
May 14, 20262.152.152.132.132.13-0.93%360,900
May 13, 20262.152.152.152.152.15-126,200
May 12, 20262.152.152.132.152.15-0.92%395,100
May 11, 20262.172.172.142.172.17-188,100
May 8, 20262.142.172.132.172.171.40%406,100
May 7, 20262.142.142.142.142.14-185,900
May 6, 20262.152.152.142.142.14-0.47%164,100
May 5, 20262.152.152.132.152.15-412,000
May 4, 20262.142.152.132.152.150.47%433,700
Apr 30, 20262.152.152.142.142.14-0.47%292,000
Apr 29, 20262.152.152.152.152.15-309,200
Apr 28, 20262.162.162.152.152.15-0.46%238,000
Apr 27, 20262.152.162.152.162.160.47%275,700
Apr 24, 20262.152.152.142.152.15-288,800
Apr 23, 20262.152.152.152.152.15-231,200
Apr 22, 20262.142.152.142.152.150.47%293,500
Apr 21, 20262.152.162.142.142.14-0.47%307,700
Apr 20, 20262.152.162.152.152.15-230,500
Apr 17, 20262.162.162.152.152.15-0.46%298,000
Apr 16, 20262.142.162.142.162.160.93%297,600
Apr 15, 20262.152.162.142.142.14-0.47%355,900
Apr 14, 20262.172.172.152.152.14-0.46%268,800
Apr 13, 20262.172.172.152.162.15-0.46%336,800
Apr 10, 20262.182.182.172.172.16-0.46%274,200
Apr 9, 20262.172.182.152.182.170.46%266,400
Apr 8, 20262.182.182.162.172.16-0.46%208,000
Apr 7, 20262.172.182.152.182.170.46%287,000
Apr 6, 20262.162.172.152.172.160.46%301,900
Apr 3, 20262.172.182.152.162.15-325,100
Apr 2, 20262.182.182.142.162.15-0.92%238,200
Apr 1, 20262.182.182.142.182.17-275,500
Mar 31, 20262.192.192.142.182.170.46%217,700
Mar 30, 20262.192.192.142.172.16-0.91%242,100
Mar 27, 20262.192.192.182.192.18-236,800
Mar 26, 20262.202.202.182.192.18-0.45%176,400
Mar 25, 20262.192.202.182.202.190.46%189,900
Mar 24, 20262.182.192.182.192.18-195,100
Mar 19, 20262.182.212.182.192.18-160,600
Mar 18, 20262.182.192.172.192.18-159,700
Mar 17, 20262.182.192.172.192.18-163,000
Mar 16, 20262.192.202.172.192.18-0.45%150,000
Mar 13, 20262.202.202.182.202.19-151,000
Mar 12, 20262.192.202.192.202.190.46%146,400
Mar 11, 20262.182.192.182.192.18-134,100
Mar 10, 20262.182.192.182.192.180.46%160,500
Mar 9, 20262.192.192.172.182.17-0.46%151,900
Mar 6, 20262.192.202.182.192.18-200,700