Chin Hin Group Property Bhd (CHIN)

CHIN
🏛️ 말레이시아 →
1.22
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1.22 1.23 1.22 1.22 456.0K
09:55 1.22 1.22 1.22 1.22 17.0K
10:00 1.23 1.23 1.23 1.23 100.0K
10:05 1.22 1.22 1.22 1.22 8.0K
10:15 1.22 1.23 1.22 1.23 55.0K
11:30 1.22 1.22 1.22 1.22 2.0K
12:00 1.21 1.21 1.21 1.21 65.0K
12:10 1.20 1.20 1.20 1.20 5.9K
12:20 1.20 1.20 1.20 1.20 64.9K
14:30 1.20 1.20 1.20 1.20 16.8K
14:40 1.20 1.20 1.20 1.20 75.0K
14:50 1.20 1.20 1.20 1.20 23.0K
14:55 1.22 1.22 1.22 1.22 30.0K
15:00 1.20 1.20 1.20 1.20 27.2K
15:20 1.19 1.19 1.19 1.19 12.0K
15:30 1.19 1.19 1.19 1.19 4.0K
16:15 1.19 1.19 1.19 1.19 6.0K
16:30 1.20 1.20 1.19 1.19 12.8K
16:35 1.22 1.22 1.22 1.22 40.0K
16:55 1.22 1.22 1.22 1.22 2.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 1.22 1.22 1.20 1.22 0.0M
2025-09-29 1.21 1.22 1.20 1.22 0.1M
2025-09-26 1.23 1.23 1.21 1.22 0.3M
2025-09-25 1.23 1.23 1.21 1.23 0.5M
2025-09-24 1.21 1.23 1.20 1.23 0.4M
2025-09-23 1.22 1.23 1.19 1.22 1.0M
2025-09-22 1.22 1.23 1.22 1.22 0.6M
2025-09-19 1.20 1.22 1.20 1.22 0.4M
2025-09-18 1.18 1.20 1.18 1.20 0.2M
2025-09-17 1.18 1.19 1.17 1.18 0.4M
2025-09-12 1.20 1.20 1.18 1.20 0.1M
2025-09-11 1.20 1.22 1.19 1.22 0.2M
2025-09-10 1.22 1.23 1.22 1.22 1.2M
2025-09-09 1.20 1.22 1.19 1.22 0.0M
2025-09-08 1.21 1.22 1.20 1.22 0.1M
2025-09-04 1.20 1.22 1.20 1.22 0.1M
2025-09-03 1.20 1.22 1.20 1.22 0.1M
2025-09-02 1.19 1.22 1.18 1.20 0.8M
2025-08-29 1.19 1.19 1.19 1.19 0.0M
2025-08-28 1.17 1.20 1.17 1.19 1.6M
2025-08-27 1.14 1.17 1.14 1.17 1.6M
2025-08-26 1.14 1.17 1.14 1.15 0.7M
2025-08-25 1.15 1.15 1.14 1.14 0.1M
2025-08-22 1.14 1.15 1.14 1.15 0.0M
2025-08-21 1.13 1.15 1.13 1.14 0.1M
2025-08-20 1.10 1.15 1.10 1.15 0.1M
2025-08-19 1.10 1.13 1.10 1.13 0.1M
2025-08-18 1.08 1.10 1.08 1.10 0.1M
2025-08-15 1.08 1.09 1.07 1.09 0.1M
2025-08-14 1.06 1.06 1.05 1.06 0.0M
2025-08-13 1.06 1.08 1.06 1.08 0.0M
2025-08-12 1.06 1.06 1.06 1.06 0.0M
2025-08-11 1.06 1.06 1.05 1.06 0.1M
2025-08-08 1.06 1.06 1.06 1.06 0.0M
2025-08-07 1.05 1.06 1.05 1.06 0.1M
2025-08-06 1.05 1.05 1.05 1.05 0.0M
2025-08-05 1.05 1.05 1.04 1.05 0.1M
2025-08-04 1.04 1.05 1.04 1.05 0.0M
2025-07-31 1.05 1.09 1.05 1.05 0.0M
2025-07-30 1.05 1.05 1.05 1.05 0.0M
2025-07-29 1.06 1.07 1.05 1.05 0.0M
2025-07-28 1.08 1.08 1.07 1.07 0.1M
2025-07-25 1.07 1.07 1.07 1.07 0.0M
2025-07-24 1.05 1.06 1.05 1.06 0.0M
2025-07-23 1.04 1.06 1.04 1.06 0.0M
2025-07-22 1.04 1.04 1.04 1.04 0.0M
2025-07-21 1.08 1.08 1.04 1.04 0.0M
2025-07-18 1.08 1.08 1.05 1.05 0.0M
2025-07-17 1.05 1.05 1.05 1.05 0.0M
2025-07-16 1.07 1.07 1.04 1.04 0.0M
2025-07-14 1.07 1.07 1.07 1.07 0.0M
2025-07-11 1.04 1.05 1.04 1.05 0.1M
2025-07-10 1.05 1.05 1.05 1.05 0.0M
2025-07-09 1.08 1.08 1.04 1.07 0.1M
2025-07-08 1.05 1.07 1.04 1.07 0.1M
2025-07-07 1.04 1.04 1.04 1.04 0.0M
2025-07-04 1.04 1.04 1.04 1.04 0.0M
2025-07-03 1.05 1.05 1.04 1.04 0.0M
2025-07-02 1.06 1.07 1.04 1.04 0.1M
2025-07-01 1.04 1.06 1.04 1.06 0.0M
2025-06-26 1.03 1.06 1.03 1.06 0.1M
2025-06-25 1.04 1.04 1.03 1.03 0.1M
2025-06-24 1.05 1.05 1.04 1.05 0.2M
2025-06-23 1.10 1.10 1.04 1.05 0.5M
2025-06-20 1.08 1.10 1.07 1.10 0.0M
2025-06-19 1.10 1.10 1.07 1.10 0.0M
2025-06-18 1.09 1.09 1.08 1.09 0.5M
2025-06-17 1.08 1.08 1.06 1.08 0.1M
2025-06-16 1.10 1.10 1.08 1.08 0.1M
2025-06-13 1.11 1.11 1.09 1.10 0.1M
2025-06-12 1.11 1.11 1.11 1.11 0.0M
2025-06-11 1.10 1.11 1.09 1.11 0.0M
2025-06-10 1.10 1.11 1.10 1.10 0.9M
2025-06-09 1.10 1.10 1.10 1.10 0.2M
2025-06-06 1.10 1.10 1.09 1.10 0.0M
2025-06-05 1.09 1.10 1.09 1.10 0.0M
2025-06-04 1.10 1.10 1.09 1.10 0.0M
2025-06-03 1.13 1.13 1.10 1.10 0.1M
2025-05-30 1.11 1.14 1.11 1.13 0.1M
2025-05-29 1.12 1.12 1.08 1.12 0.5M
2025-05-28 1.11 1.12 1.10 1.12 0.2M
2025-05-27 1.12 1.12 1.10 1.12 0.3M
2025-05-26 1.11 1.14 1.11 1.12 0.1M
2025-05-23 1.15 1.15 1.12 1.12 0.7M
2025-05-22 1.16 1.17 1.15 1.17 0.1M
2025-05-21 1.16 1.17 1.16 1.17 1.4M
2025-05-20 1.17 1.17 1.16 1.17 1.1M
2025-05-19 1.17 1.17 1.16 1.16 0.1M
2025-05-16 1.16 1.18 1.16 1.18 0.0M
2025-05-15 1.16 1.18 1.16 1.18 0.1M
2025-05-14 1.17 1.18 1.15 1.18 0.0M
2025-05-13 1.19 1.20 1.17 1.17 3.3M
2025-05-09 1.20 1.20 1.19 1.19 0.0M
2025-05-08 1.16 1.21 1.16 1.20 0.5M
2025-05-07 1.14 1.16 1.14 1.16 0.1M
2025-05-06 1.15 1.15 1.13 1.14 0.1M
2025-05-05 1.18 1.18 1.16 1.16 0.0M
2025-05-02 1.14 1.20 1.14 1.18 0.2M
2025-04-30 1.17 1.19 1.15 1.15 0.3M
2025-04-29 1.15 1.25 1.12 1.17 0.3M
2025-04-28 1.15 1.15 1.10 1.14 0.1M
2025-04-25 1.09 1.14 1.09 1.14 0.6M
2025-04-24 2.18 2.18 2.16 2.16 0.0M
2025-04-23 2.17 2.17 2.16 2.16 0.0M
2025-04-22 2.17 2.18 2.16 2.18 0.9M
2025-04-21 2.18 2.18 2.15 2.17 3.2M
2025-04-18 2.17 2.18 2.15 2.16 1.9M
2025-04-17 2.13 2.13 2.13 2.13 0.0M
2025-04-16 2.10 2.13 2.09 2.13 0.1M
2025-04-15 2.12 2.13 2.10 2.13 0.9M
2025-04-14 2.08 2.16 2.08 2.11 1.3M
2025-04-11 2.04 2.10 2.04 2.08 0.1M
2025-04-10 1.93 2.04 1.93 2.04 0.1M
2025-04-09 1.95 1.95 1.89 1.93 0.5M
2025-04-08 1.96 1.96 1.93 1.95 0.1M
2025-04-07 1.97 1.99 1.90 1.99 0.3M
2025-04-04 1.98 2.03 1.97 2.03 0.1M
2025-04-03 2.00 2.02 1.95 2.00 0.1M
2025-04-02 2.03 2.03 1.95 2.00 0.5M
2025-03-28 2.06 2.08 2.00 2.03 1.5M
2025-03-27 2.12 2.12 2.01 2.03 0.2M
2025-03-26 2.15 2.17 1.99 2.12 2.2M
2025-03-25 2.17 2.21 2.15 2.15 0.1M
2025-03-24 2.23 2.23 2.15 2.16 0.2M
2025-03-21 2.23 2.23 2.23 2.23 0.0M
2025-03-20 2.21 2.25 2.21 2.23 0.0M
2025-03-19 2.22 2.23 2.22 2.23 0.1M
2025-03-17 2.19 2.25 2.19 2.25 0.0M
2025-03-14 2.25 2.25 2.20 2.20 0.1M
2025-03-13 2.17 2.23 2.17 2.23 0.0M
2025-03-12 2.09 2.18 2.09 2.17 0.0M
2025-03-11 2.20 2.20 2.10 2.18 0.1M
2025-03-10 2.16 2.16 2.11 2.12 0.0M
2025-03-07 2.16 2.16 2.12 2.14 0.9M
2025-03-06 2.12 2.13 2.11 2.13 0.8M
2025-03-05 2.11 2.11 2.10 2.10 0.0M
2025-03-04 2.15 2.15 2.11 2.11 0.6M
2025-03-03 2.20 2.20 2.16 2.16 0.1M
2025-02-28 2.23 2.25 2.20 2.20 1.7M
2025-02-27 2.22 2.30 2.21 2.21 0.3M
2025-02-26 2.23 2.24 2.21 2.21 1.2M
2025-02-25 2.24 2.24 2.23 2.24 0.0M
2025-02-24 2.24 2.25 2.24 2.25 0.1M
2025-02-21 2.27 2.27 2.23 2.25 1.5M
2025-02-20 2.24 2.29 2.23 2.26 1.9M
2025-02-19 2.25 2.25 2.24 2.25 2.4M
2025-02-18 2.22 2.25 2.22 2.25 0.6M
2025-02-17 2.24 2.26 2.19 2.26 0.9M
2025-02-14 2.27 2.28 2.24 2.24 1.0M
2025-02-13 2.29 2.29 2.28 2.29 0.1M
2025-02-12 2.33 2.35 2.29 2.30 0.5M
2025-02-10 2.30 2.33 2.30 2.33 0.7M
2025-02-07 2.29 2.29 2.20 2.28 0.7M
2025-02-06 2.18 2.23 2.18 2.21 0.3M
2025-02-05 2.13 2.17 2.13 2.16 0.7M
2025-02-04 2.12 2.16 2.11 2.13 0.9M
2025-02-03 2.09 2.14 2.09 2.13 0.0M
2025-01-31 2.09 2.09 2.09 2.09 0.0M
2025-01-28 2.07 2.09 2.06 2.08 1.7M
2025-01-27 2.15 2.17 2.07 2.08 1.8M
2025-01-24 2.14 2.15 2.14 2.15 0.5M
2025-01-23 2.14 2.15 2.14 2.15 0.1M
2025-01-22 2.17 2.17 2.15 2.15 0.7M
2025-01-21 2.19 2.19 2.15 2.17 1.8M
2025-01-20 2.17 2.19 2.17 2.19 0.0M
2025-01-17 2.19 2.19 2.19 2.19 0.0M
2025-01-16 2.19 2.19 2.18 2.19 1.1M
2025-01-15 2.16 2.20 2.12 2.20 0.1M
2025-01-14 2.17 2.18 2.16 2.17 0.1M
2025-01-13 2.18 2.19 2.17 2.17 1.3M
2025-01-10 2.19 2.22 2.18 2.20 0.4M
2025-01-09 2.22 2.24 2.18 2.21 1.2M
2025-01-08 2.26 2.26 2.22 2.22 1.1M
2025-01-07 2.24 2.26 2.24 2.25 1.2M
2025-01-06 2.26 2.26 2.22 2.23 0.3M
2025-01-03 2.26 2.26 2.24 2.25 0.0M
2025-01-02 2.26 2.26 2.23 2.25 1.3M