Hong Leong Financial (HLCB)

HLCB
🏛️ Malasia →
17.10
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 16.48 16.50 16.40 16.44 0.3M
2023-12-28 16.50 16.52 16.44 16.46 0.1M
2023-12-27 16.50 16.52 16.40 16.50 0.4M
2023-12-26 16.34 16.50 16.28 16.50 1.3M
2023-12-22 16.40 16.42 16.26 16.28 0.6M
2023-12-21 16.50 16.50 16.36 16.40 0.4M
2023-12-20 16.44 16.54 16.42 16.50 0.6M
2023-12-19 16.46 16.56 16.36 16.44 0.9M
2023-12-18 16.48 16.52 16.44 16.46 0.4M
2023-12-15 16.38 16.60 16.34 16.48 2.6M
2023-12-14 16.30 16.46 16.30 16.38 0.6M
2023-12-13 16.38 16.42 16.28 16.28 0.5M
2023-12-12 16.34 16.42 16.34 16.38 0.2M
2023-12-11 16.46 16.46 16.34 16.34 0.3M
2023-12-08 16.54 16.66 16.36 16.40 0.2M
2023-12-07 16.62 16.70 16.52 16.54 0.7M
2023-12-06 16.60 16.72 16.60 16.64 0.6M
2023-12-05 16.64 16.78 16.50 16.60 1.6M
2023-12-04 16.42 16.74 16.32 16.60 0.9M
2023-12-01 16.20 16.66 16.12 16.48 2.8M
2023-11-30 16.38 16.58 16.10 16.10 27.3M
2023-11-29 16.58 16.66 16.36 16.40 0.9M
2023-11-28 16.60 16.60 16.30 16.54 2.2M
2023-11-27 16.58 16.66 16.48 16.54 1.0M
2023-11-24 16.72 16.72 16.32 16.48 2.0M
2023-11-23 16.70 16.70 16.48 16.60 0.7M
2023-11-22 16.88 16.90 16.60 16.66 0.8M
2023-11-21 16.86 16.90 16.82 16.84 0.6M
2023-11-20 16.80 16.84 16.60 16.76 1.2M
2023-11-17 17.06 17.06 16.70 16.70 1.4M
2023-11-16 17.10 17.18 17.06 17.10 0.7M
2023-11-15 17.14 17.20 17.04 17.08 1.1M
2023-11-14 17.16 17.30 17.14 17.18 0.3M
2023-11-10 17.14 17.16 17.12 17.14 0.4M
2023-11-09 17.14 17.24 17.12 17.16 0.9M
2023-11-08 17.62 17.62 17.12 17.14 0.4M
2023-11-07 17.80 17.80 17.46 17.60 0.2M
2023-11-06 17.70 17.78 17.54 17.70 0.3M
2023-11-03 17.58 17.80 17.44 17.78 0.5M
2023-11-02 17.18 17.60 17.18 17.50 0.5M
2023-11-01 17.24 17.40 17.14 17.22 0.5M
2023-10-31 17.44 17.56 17.44 17.56 0.4M
2023-10-30 17.36 17.46 17.36 17.46 0.4M
2023-10-27 17.36 17.46 17.36 17.44 0.5M
2023-10-26 17.38 17.46 17.30 17.42 0.4M
2023-10-25 17.48 17.48 17.32 17.34 0.0M
2023-10-24 17.36 17.46 17.32 17.40 1.0M
2023-10-23 17.38 17.48 17.26 17.46 0.6M
2023-10-20 17.38 17.38 17.20 17.26 0.5M
2023-10-19 17.28 17.32 17.14 17.26 0.8M
2023-10-18 17.14 17.26 17.12 17.26 1.3M
2023-10-17 17.12 17.18 17.12 17.16 0.4M
2023-10-16 17.24 17.30 17.08 17.12 0.4M
2023-10-13 17.34 17.40 17.22 17.22 0.1M
2023-10-12 17.40 17.62 17.26 17.26 0.3M
2023-10-11 17.34 17.68 17.34 17.46 0.2M
2023-10-10 17.30 17.46 17.30 17.42 0.1M
2023-10-09 17.40 17.52 17.30 17.30 0.1M
2023-10-06 17.30 17.40 17.30 17.38 0.1M
2023-10-05 17.28 17.32 17.28 17.30 0.2M
2023-10-04 17.66 17.66 17.28 17.28 0.2M
2023-10-03 17.70 17.70 17.54 17.68 0.2M
2023-10-02 17.68 17.70 17.60 17.68 0.1M
2023-09-29 17.74 17.82 17.68 17.70 0.3M
2023-09-27 17.66 17.76 17.66 17.72 0.1M
2023-09-26 17.88 17.88 17.60 17.80 0.5M
2023-09-25 17.78 17.88 17.78 17.86 0.2M
2023-09-22 17.62 17.80 17.62 17.78 0.1M
2023-09-21 17.68 17.82 17.62 17.62 0.8M
2023-09-20 17.88 17.96 17.66 17.66 0.3M
2023-09-19 17.88 17.98 17.82 17.98 0.0M
2023-09-18 17.80 17.90 17.80 17.88 0.1M
2023-09-15 17.98 17.98 17.76 17.76 0.4M
2023-09-14 17.92 18.10 17.86 17.98 0.2M
2023-09-13 18.14 18.20 17.88 18.00 0.3M
2023-09-12 18.00 18.18 17.98 18.06 0.3M
2023-09-11 18.00 18.02 17.96 18.00 0.6M
2023-09-08 18.00 18.06 17.90 17.90 0.1M
2023-09-07 18.30 18.30 18.00 18.00 0.1M
2023-09-06 18.28 18.30 18.18 18.26 0.3M
2023-09-05 18.06 18.24 18.06 18.24 0.1M
2023-09-04 18.14 18.22 18.04 18.10 0.1M
2023-09-01 18.38 18.44 18.12 18.12 0.2M
2023-08-30 18.48 18.48 18.22 18.22 0.7M
2023-08-29 18.40 18.42 18.30 18.38 0.1M
2023-08-28 18.40 18.40 18.22 18.34 0.0M
2023-08-25 18.20 18.32 18.14 18.20 0.1M
2023-08-24 18.46 18.46 18.14 18.14 0.1M
2023-08-23 18.54 18.66 18.36 18.36 0.1M
2023-08-22 18.56 18.72 18.36 18.72 0.6M
2023-08-21 18.18 18.56 18.18 18.50 0.1M
2023-08-18 18.28 18.44 18.00 18.44 0.3M
2023-08-17 18.58 18.58 18.28 18.28 0.2M
2023-08-16 18.60 18.60 18.42 18.46 0.1M
2023-08-15 18.36 18.64 18.36 18.44 0.1M
2023-08-14 18.60 18.60 18.34 18.42 0.1M
2023-08-11 18.52 18.60 18.46 18.60 0.3M
2023-08-10 18.88 18.88 18.52 18.58 0.1M
2023-08-09 18.80 18.82 18.62 18.78 0.3M
2023-08-08 18.66 18.86 18.64 18.66 0.1M
2023-08-07 18.68 18.78 18.62 18.78 0.1M
2023-08-04 18.54 18.64 18.48 18.60 0.2M
2023-08-03 18.28 18.62 18.20 18.54 1.1M
2023-08-02 18.36 18.36 18.02 18.34 0.1M
2023-08-01 18.30 18.38 18.22 18.30 0.1M
2023-07-31 18.30 18.38 18.20 18.30 0.2M
2023-07-28 18.28 18.32 18.14 18.20 0.1M
2023-07-27 17.96 18.46 17.80 18.18 0.2M
2023-07-26 17.70 17.88 17.66 17.80 0.3M
2023-07-25 17.74 17.90 17.70 17.70 0.1M
2023-07-24 17.70 17.76 17.60 17.68 0.1M
2023-07-21 17.76 17.76 17.54 17.60 0.1M
2023-07-20 17.68 17.68 17.52 17.58 0.1M
2023-07-18 17.50 17.76 17.50 17.60 0.1M
2023-07-17 17.76 17.76 17.58 17.58 0.1M
2023-07-14 17.68 17.76 17.44 17.76 0.2M
2023-07-13 17.42 17.68 17.36 17.46 0.1M
2023-07-12 17.50 17.50 17.38 17.42 0.1M
2023-07-11 17.38 17.48 17.32 17.34 0.2M
2023-07-10 17.30 17.30 17.26 17.30 0.2M
2023-07-07 17.24 17.30 17.20 17.22 0.2M
2023-07-06 17.42 17.44 17.22 17.24 0.2M
2023-07-05 17.50 17.60 17.44 17.48 0.1M
2023-07-04 17.66 17.68 17.46 17.50 0.1M
2023-07-03 17.64 17.66 17.50 17.54 0.0M
2023-06-30 17.48 17.66 17.48 17.66 0.3M
2023-06-28 17.48 17.66 17.40 17.66 0.1M
2023-06-27 17.40 17.58 17.30 17.30 0.1M
2023-06-26 17.60 17.64 17.40 17.46 0.1M
2023-06-23 17.50 17.68 17.44 17.44 0.2M
2023-06-22 17.76 17.76 17.50 17.50 0.2M
2023-06-21 17.68 17.68 17.46 17.62 0.1M
2023-06-20 17.58 17.72 17.50 17.50 0.0M
2023-06-19 17.50 17.68 17.50 17.52 0.0M
2023-06-16 17.38 17.76 17.32 17.76 0.5M
2023-06-15 17.30 17.52 17.30 17.52 0.2M
2023-06-14 17.34 17.44 17.32 17.36 0.1M
2023-06-13 17.28 17.48 17.28 17.40 0.1M
2023-06-12 17.36 17.48 17.14 17.14 0.1M
2023-06-09 17.20 17.36 17.20 17.30 0.1M
2023-06-08 17.02 17.28 17.02 17.24 0.2M
2023-06-07 17.04 17.10 17.00 17.02 0.2M
2023-06-06 17.42 17.42 17.02 17.06 0.2M
2023-06-02 17.46 17.58 17.22 17.58 0.3M
2023-06-01 17.34 17.50 17.34 17.46 0.1M
2023-05-31 17.64 17.64 17.32 17.32 1.4M
2023-05-30 17.78 17.98 17.54 17.76 0.5M
2023-05-29 17.66 17.78 17.56 17.68 0.2M
2023-05-26 17.70 17.86 17.62 17.64 0.1M
2023-05-25 17.54 17.88 17.54 17.74 0.1M
2023-05-24 17.66 17.78 17.56 17.72 0.2M
2023-05-23 17.80 17.80 17.44 17.50 0.3M
2023-05-22 18.04 18.04 17.74 17.80 0.1M
2023-05-19 17.72 18.06 17.68 18.06 0.2M
2023-05-18 17.68 17.88 17.68 17.70 0.2M
2023-05-17 17.90 17.94 17.68 17.68 0.1M
2023-05-16 17.82 18.06 17.82 17.92 0.0M
2023-05-15 17.94 17.94 17.78 17.80 0.1M
2023-05-12 18.16 18.16 17.94 17.94 0.1M
2023-05-11 18.10 18.22 18.06 18.08 0.1M
2023-05-10 18.28 18.28 18.08 18.22 0.1M
2023-05-09 18.12 18.30 18.08 18.20 0.2M
2023-05-08 18.12 18.24 18.10 18.12 0.1M
2023-05-05 18.02 18.22 17.90 18.20 0.1M
2023-05-03 18.28 18.28 18.02 18.02 0.1M
2023-05-02 18.12 18.32 18.12 18.20 0.1M
2023-04-28 18.18 18.26 18.04 18.12 0.1M
2023-04-27 18.48 18.48 18.14 18.20 0.0M
2023-04-26 18.30 18.30 18.10 18.20 0.6M
2023-04-25 18.30 18.30 18.02 18.20 0.2M
2023-04-20 18.30 18.30 17.98 18.20 0.2M
2023-04-19 18.10 18.32 18.04 18.08 0.1M
2023-04-18 18.12 18.18 18.08 18.10 0.1M
2023-04-17 18.24 18.24 18.16 18.20 0.1M
2023-04-14 18.40 18.40 18.24 18.30 0.0M
2023-04-13 18.18 18.52 18.16 18.52 0.2M
2023-04-12 18.32 18.40 18.16 18.40 0.1M
2023-04-11 18.12 18.32 18.06 18.32 0.1M
2023-04-07 18.26 18.26 18.10 18.10 0.0M
2023-04-06 18.40 18.40 18.12 18.12 0.2M
2023-04-05 18.12 18.30 18.08 18.28 0.1M
2023-04-04 18.30 18.30 18.04 18.06 0.1M
2023-04-03 18.32 18.38 18.00 18.38 0.1M
2023-03-31 18.04 18.10 17.94 17.98 0.1M
2023-03-30 18.14 18.18 18.02 18.04 0.2M
2023-03-29 18.00 18.06 17.90 18.04 0.1M
2023-03-28 17.98 18.20 17.84 18.02 0.1M
2023-03-27 17.86 18.00 17.84 17.90 0.2M
2023-03-24 18.00 18.00 17.86 17.90 0.2M
2023-03-23 18.10 18.10 17.94 18.00 0.3M
2023-03-22 18.06 18.22 18.02 18.08 0.4M
2023-03-21 18.20 18.20 18.00 18.10 0.4M
2023-03-20 17.92 18.10 17.90 18.00 0.3M
2023-03-17 18.10 18.18 18.00 18.14 0.7M
2023-03-16 17.74 18.00 17.74 18.00 0.9M
2023-03-15 17.80 17.88 17.74 17.74 0.6M
2023-03-14 18.04 18.14 17.50 17.80 0.4M
2023-03-13 18.12 18.30 18.00 18.04 0.1M
2023-03-10 18.40 18.56 18.18 18.18 0.2M
2023-03-09 18.36 18.56 18.36 18.56 0.1M
2023-03-08 18.22 18.52 18.20 18.38 1.6M
2023-03-07 18.30 18.34 18.18 18.18 0.5M
2023-03-06 18.32 18.34 18.30 18.34 0.2M
2023-03-03 18.22 18.44 18.16 18.36 0.5M
2023-03-02 18.22 18.56 18.16 18.22 0.7M
2023-03-01 18.22 18.38 18.12 18.12 0.3M
2023-02-28 18.12 18.34 18.06 18.22 1.0M
2023-02-27 18.02 18.22 18.02 18.18 0.1M
2023-02-24 17.96 18.04 17.94 17.94 0.4M
2023-02-23 18.00 18.06 17.96 18.00 0.7M
2023-02-22 18.08 18.08 17.98 17.98 0.7M
2023-02-21 18.10 18.14 18.04 18.04 0.1M
2023-02-20 18.02 18.22 18.02 18.18 0.1M
2023-02-17 18.08 18.08 17.96 17.96 0.6M
2023-02-16 18.46 18.46 18.14 18.14 0.3M
2023-02-15 18.22 18.22 18.14 18.20 0.1M
2023-02-14 18.04 18.22 18.04 18.18 0.1M
2023-02-13 18.30 18.30 18.04 18.12 0.3M
2023-02-10 17.98 18.28 17.98 18.22 0.3M
2023-02-09 17.92 18.02 17.90 17.96 0.5M
2023-02-08 18.30 18.32 17.90 17.92 0.4M
2023-02-07 18.32 18.44 18.22 18.30 0.4M
2023-02-03 18.54 18.58 18.42 18.50 0.1M
2023-02-02 18.52 18.76 18.32 18.38 0.5M
2023-01-31 18.74 18.76 18.50 18.50 0.4M
2023-01-30 19.00 19.00 18.74 18.84 0.2M
2023-01-27 19.04 19.04 18.92 19.00 0.0M
2023-01-26 18.96 19.04 18.94 18.96 0.2M
2023-01-25 18.86 19.02 18.86 18.96 0.6M
2023-01-20 18.96 19.10 18.84 19.10 0.1M
2023-01-19 19.04 19.06 18.84 19.04 0.1M
2023-01-18 18.90 19.06 18.90 19.06 0.1M
2023-01-17 18.90 18.96 18.64 18.94 0.1M
2023-01-16 18.90 18.90 18.68 18.90 0.1M
2023-01-13 18.90 18.98 18.70 18.98 0.1M
2023-01-12 18.86 18.90 18.70 18.90 0.1M
2023-01-11 18.78 18.86 18.60 18.86 0.1M
2023-01-10 18.82 18.82 18.54 18.58 0.1M
2023-01-09 18.68 18.86 18.46 18.86 0.1M
2023-01-06 18.42 18.62 18.36 18.62 0.1M
2023-01-05 18.34 18.40 18.28 18.40 0.5M
2023-01-04 18.60 18.60 18.18 18.18 0.5M
2023-01-03 18.68 18.70 18.36 18.36 0.1M