HCK Capital Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.160	2.200	2.160	2.200	2.159	20,100
2022-08-04	2.190	2.190	2.170	2.170	2.130	3,300
2022-08-03	2.170	2.170	2.170	2.170	2.130	18,900
2022-08-02	2.180	2.180	2.180	2.180	2.140	11,000
2022-07-29	2.170	2.170	2.170	2.170	2.130	30,000
2022-07-28	2.200	2.200	2.170	2.170	2.130	65,100
2022-07-27	2.220	2.220	2.170	2.170	2.130	136,200
2022-07-26	2.170	2.210	2.170	2.210	2.169	108,100
2022-07-25	2.170	2.190	2.170	2.170	2.130	36,100
2022-07-22	2.170	2.170	2.170	2.170	2.130	100
2022-07-21	2.170	2.170	2.160	2.170	2.130	88,300
2022-07-20	2.170	2.170	2.160	2.170	2.130	51,600
2022-07-19	2.160	2.170	2.160	2.170	2.130	71,000
2022-07-18	2.170	2.170	2.170	2.170	2.130	23,000
2022-07-15	2.160	2.170	2.150	2.170	2.130	187,000
2022-07-14	2.150	2.170	2.150	2.170	2.130	85,000
2022-07-13	2.160	2.170	2.160	2.170	2.130	59,000
2022-07-12	2.160	2.170	2.160	2.170	2.130	88,000
2022-07-08	2.160	2.170	2.160	2.170	2.130	50,100
2022-07-07	2.160	2.170	2.160	2.170	2.130	30,200
2022-07-06	2.170	2.170	2.150	2.170	2.130	87,600
2022-07-05	2.160	2.170	2.160	2.170	2.130	9,000
2022-07-04	2.170	2.170	2.150	2.170	2.130	83,900
2022-07-01	2.160	2.180	2.150	2.170	2.130	61,100
2022-06-30	2.170	2.170	2.160	2.170	2.130	187,000
2022-06-29	2.150	2.190	2.150	2.170	2.130	107,600
2022-06-28	2.160	2.170	2.160	2.170	2.130	31,000
2022-06-27	2.170	2.170	2.150	2.170	2.130	183,600
2022-06-24	2.170	2.170	2.150	2.170	2.130	56,000
2022-06-23	2.140	2.170	2.140	2.170	2.130	87,000
2022-06-22	2.150	2.170	2.130	2.170	2.130	153,200
2022-06-21	2.140	2.160	2.140	2.160	2.120	74,900
2022-06-20	2.140	2.160	2.140	2.160	2.120	66,000
2022-06-17	2.130	2.160	2.130	2.160	2.120	12,000
2022-06-16	2.160	2.160	2.130	2.160	2.120	15,500
2022-06-15	2.130	2.170	2.130	2.170	2.130	14,200
2022-06-14	2.130	2.160	2.130	2.160	2.120	51,200
2022-06-13	2.130	2.160	2.130	2.160	2.120	46,000
2022-06-10	2.130	2.160	2.130	2.160	2.120	32,100
2022-06-09	2.160	2.160	2.130	2.160	2.120	26,000
2022-06-08	2.130	2.160	2.130	2.160	2.120	15,000
2022-06-07	2.130	2.160	2.130	2.160	2.120	15,000
2022-06-03	2.170	2.170	2.130	2.160	2.120	53,000
2022-06-02	2.130	2.160	2.130	2.160	2.120	17,000
2022-06-01	2.180	2.180	2.180	2.180	2.140	2,100
2022-05-31	2.130	2.170	2.130	2.170	2.130	37,400
2022-05-30	2.170	2.180	2.170	2.180	2.140	4,000
2022-05-27	2.190	2.190	2.190	2.190	2.150	2,000
2022-05-23	2.150	2.200	2.140	2.200	2.159	22,600
2022-05-20	2.130	2.180	2.130	2.180	2.140	12,000
2022-05-19	2.190	2.190	2.190	2.190	2.150	1,000
2022-05-18	2.190	2.190	2.190	2.190	2.150	4,000
2022-05-17	2.130	2.170	2.130	2.170	2.130	2,000
2022-05-13	2.200	2.200	2.200	2.200	2.159	6,000
2022-05-12	2.240	2.240	2.130	2.200	2.159	98,800
2022-05-11	2.250	2.250	2.240	2.240	2.199	1,500
2022-05-10	2.150	2.200	2.150	2.160	2.120	87,200
2022-05-09	2.250	2.250	2.250	2.250	2.209	500
2022-05-06	2.160	2.240	2.130	2.170	2.130	82,000
2022-05-05	2.240	2.240	2.240	2.240	2.199	500

← NewerPage 16 of 18 · 1,065 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0150 MYR
2026-08-14	0.0150 MYR
2026-04-15	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.