Skip to main content
HCK Capital Group Berhad (KLSE:HCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.100
0.00 (0.00%)
At close: Dec 5, 2025

HCK Capital Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20252.152.152.142.152.15-410,300
Nov 24, 20252.152.152.142.152.150.47%366,200
Nov 21, 20252.142.142.132.142.14-438,000
Nov 20, 20252.142.142.142.142.14-414,000
Nov 19, 20252.152.152.142.142.14-0.47%443,100
Nov 18, 20252.152.152.142.152.15-393,600
Nov 17, 20252.152.152.142.152.15-389,800
Nov 14, 20252.152.152.142.152.15-415,600
Nov 13, 20252.152.152.142.152.15-402,400
Nov 12, 20252.152.152.152.152.15-399,000
Nov 11, 20252.152.152.152.152.15-358,200
Nov 10, 20252.152.162.142.152.15-316,000
Nov 7, 20252.152.162.142.152.15-333,300
Nov 6, 20252.152.152.142.152.15-363,400
Nov 5, 20252.162.162.152.152.15-0.46%358,200
Nov 4, 20252.172.172.162.162.16-0.46%314,000
Nov 3, 20252.182.182.152.172.17-0.46%354,900
Oct 31, 20252.192.192.172.182.18-0.46%345,000
Oct 30, 20252.182.192.172.192.190.46%305,000
Oct 29, 20252.152.182.152.182.181.40%349,300
Oct 28, 20252.162.162.152.152.15-0.46%341,500
Oct 27, 20252.172.172.152.162.16-0.46%295,400
Oct 24, 20252.182.182.172.172.17-0.46%332,000
Oct 23, 20252.182.182.182.182.18-346,000
Oct 22, 20252.192.202.182.182.18-0.46%311,500
Oct 21, 20252.232.232.192.192.19-1.79%337,200
Oct 17, 20252.192.232.192.232.231.83%332,500
Oct 16, 20252.192.192.192.192.19-365,000
Oct 15, 20252.212.212.192.192.19-0.90%255,000
Oct 14, 20252.202.212.202.212.210.45%324,300
Oct 13, 20252.182.202.182.202.200.46%282,400
Oct 10, 20252.192.192.182.192.19-245,500
Oct 9, 20252.162.192.162.192.191.39%279,000
Oct 8, 20252.172.172.162.162.16-0.92%264,100
Oct 7, 20252.202.202.182.182.18-0.46%282,700
Oct 6, 20252.202.202.192.192.19-0.45%253,000
Oct 3, 20252.202.202.192.202.20-192,900
Oct 2, 20252.182.202.182.202.200.92%217,100
Oct 1, 20252.182.182.162.182.18-250,300
Sep 30, 20252.192.192.172.182.18-0.46%243,900
Sep 29, 20252.202.202.192.192.19-0.45%227,000
Sep 26, 20252.192.202.192.202.200.46%302,300
Sep 25, 20252.182.192.182.192.190.46%251,600