HCK Capital Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.210	2.210	2.150	2.170	2.130	416,800
2026-01-19	2.180	2.220	2.170	2.220	2.179	420,200
2026-01-16	2.180	2.200	2.170	2.190	2.150	476,300
2026-01-15	2.170	2.180	2.170	2.180	2.140	459,300
2026-01-14	2.170	2.180	2.170	2.170	2.130	444,100
2026-01-13	2.180	2.180	2.170	2.180	2.140	399,000
2026-01-12	2.170	2.180	2.170	2.180	2.140	474,000
2026-01-09	2.170	2.170	2.170	2.170	2.130	443,000
2026-01-08	2.170	2.170	2.170	2.170	2.130	420,500
2026-01-07	2.170	2.170	2.170	2.170	2.130	479,000
2026-01-06	2.160	2.180	2.160	2.180	2.140	460,900
2026-01-05	2.160	2.160	2.150	2.160	2.120	398,600
2026-01-02	2.150	2.160	2.150	2.160	2.120	482,500
2025-12-31	2.160	2.160	2.140	2.150	2.110	457,500
2025-12-30	2.170	2.170	2.150	2.160	2.120	408,500
2025-12-29	2.170	2.180	2.150	2.180	2.140	472,900
2025-12-26	2.170	2.180	2.160	2.180	2.140	450,500
2025-12-24	2.160	2.170	2.150	2.170	2.130	475,100
2025-12-23	2.160	2.170	2.150	2.170	2.130	473,400
2025-12-22	2.150	2.170	2.150	2.170	2.130	411,500
2025-12-19	2.150	2.150	2.140	2.150	2.110	434,100
2025-12-18	2.160	2.160	2.150	2.150	2.110	474,600
2025-12-17	2.180	2.180	2.160	2.160	2.120	571,900
2025-12-16	2.180	2.190	2.180	2.190	2.150	412,700
2025-12-15	2.150	2.180	2.150	2.180	2.140	473,000
2025-12-12	2.130	2.150	2.130	2.150	2.110	513,000
2025-12-11	2.130	2.130	2.130	2.130	2.091	397,500
2025-12-10	2.140	2.140	2.130	2.140	2.101	414,800
2025-12-09	2.130	2.140	2.130	2.140	2.101	477,200
2025-12-08	2.110	2.130	2.100	2.130	2.091	379,900
2025-12-05	2.100	2.100	2.080	2.100	2.061	404,800
2025-12-04	2.110	2.110	2.090	2.100	2.061	448,600
2025-12-03	2.140	2.140	2.100	2.100	2.061	413,500
2025-12-02	2.130	2.150	2.130	2.150	2.110	363,500
2025-12-01	2.140	2.140	2.120	2.130	2.091	414,500
2025-11-28	2.140	2.140	2.130	2.140	2.101	368,400
2025-11-27	2.130	2.140	2.130	2.140	2.101	745,200
2025-11-26	2.150	2.150	2.130	2.130	2.091	775,700
2025-11-25	2.150	2.150	2.140	2.150	2.110	410,300
2025-11-24	2.150	2.150	2.140	2.150	2.110	366,200
2025-11-21	2.140	2.140	2.130	2.140	2.101	438,000
2025-11-20	2.140	2.140	2.140	2.140	2.101	414,000
2025-11-19	2.150	2.150	2.140	2.140	2.101	443,100
2025-11-18	2.150	2.150	2.140	2.150	2.110	393,600
2025-11-17	2.150	2.150	2.140	2.150	2.110	389,800
2025-11-14	2.150	2.150	2.140	2.150	2.110	415,600
2025-11-13	2.150	2.150	2.140	2.150	2.110	402,400
2025-11-12	2.150	2.150	2.150	2.150	2.110	399,000
2025-11-11	2.150	2.150	2.150	2.150	2.110	358,200
2025-11-10	2.150	2.160	2.140	2.150	2.110	316,000
2025-11-07	2.150	2.160	2.140	2.150	2.110	333,300
2025-11-06	2.150	2.150	2.140	2.150	2.110	363,400
2025-11-05	2.160	2.160	2.150	2.150	2.110	358,200
2025-11-04	2.170	2.170	2.160	2.160	2.120	314,000
2025-11-03	2.180	2.180	2.150	2.170	2.130	354,900
2025-10-31	2.190	2.190	2.170	2.180	2.140	345,000
2025-10-30	2.180	2.190	2.170	2.190	2.150	305,000
2025-10-29	2.150	2.180	2.150	2.180	2.140	349,300
2025-10-28	2.160	2.160	2.150	2.150	2.110	341,500
2025-10-27	2.170	2.170	2.150	2.160	2.120	295,400

← NewerPage 4 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.