HLT Global Bhd (HLTG)

HLTG
🏛️ 말레이시아 →
0.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.52 0.52 0.50 0.51 4.7M
2021-12-30 0.52 0.53 0.51 0.52 6.4M
2021-12-29 0.52 0.54 0.51 0.52 7.4M
2021-12-28 0.52 0.53 0.51 0.52 4.6M
2021-12-27 0.52 0.54 0.51 0.53 15.4M
2021-12-24 0.50 0.52 0.50 0.50 6.8M
2021-12-23 0.52 0.53 0.50 0.50 7.1M
2021-12-22 0.48 0.52 0.48 0.52 12.8M
2021-12-21 0.53 0.53 0.48 0.49 5.8M
2021-12-20 0.52 0.55 0.51 0.53 19.9M
2021-12-17 0.46 0.52 0.46 0.51 30.1M
2021-12-16 0.47 0.48 0.45 0.46 8.2M
2021-12-15 0.45 0.47 0.42 0.47 11.2M
2021-12-14 0.43 0.47 0.42 0.44 13.6M
2021-12-13 0.44 0.45 0.42 0.42 7.3M
2021-12-10 0.49 0.51 0.44 0.45 15.3M
2021-12-09 0.49 0.51 0.48 0.49 5.6M
2021-12-08 0.52 0.53 0.49 0.50 11.7M
2021-12-07 0.50 0.54 0.47 0.53 19.3M
2021-12-06 0.64 0.64 0.53 0.54 16.5M
2021-12-02 0.69 0.69 0.61 0.64 31.9M
2021-12-01 0.70 0.71 0.64 0.65 25.9M
2021-11-30 0.66 0.72 0.61 0.67 49.9M
2021-11-29 0.54 0.80 0.54 0.67 131.5M
2021-11-26 0.44 0.54 0.44 0.52 41.5M
2021-11-25 0.47 0.47 0.44 0.46 1.8M
2021-11-24 0.47 0.48 0.46 0.46 2.8M
2021-11-23 0.47 0.48 0.44 0.47 7.6M
2021-11-22 0.49 0.50 0.47 0.47 3.1M
2021-11-19 0.49 0.50 0.46 0.49 3.1M
2021-11-18 0.50 0.53 0.49 0.49 16.6M
2021-11-17 0.47 0.51 0.46 0.51 19.8M
2021-11-16 0.49 0.51 0.47 0.47 10.3M
2021-11-15 0.45 0.49 0.42 0.49 17.4M
2021-11-12 0.37 0.46 0.37 0.43 15.3M
2021-11-11 0.37 0.37 0.36 0.37 0.6M
2021-11-10 0.37 0.38 0.36 0.36 2.6M
2021-11-09 0.37 0.38 0.37 0.37 1.2M
2021-11-08 0.37 0.38 0.37 0.37 0.9M
2021-11-05 0.39 0.40 0.37 0.38 3.4M
2021-11-03 0.40 0.40 0.39 0.39 1.5M
2021-11-02 0.39 0.40 0.39 0.40 0.7M
2021-11-01 0.42 0.42 0.39 0.39 2.6M
2021-10-29 0.42 0.44 0.42 0.42 4.7M
2021-10-28 0.42 0.42 0.41 0.42 1.2M
2021-10-27 0.43 0.43 0.42 0.42 2.1M
2021-10-26 0.45 0.46 0.42 0.42 6.0M
2021-10-25 0.50 0.50 0.45 0.45 4.3M
2021-10-22 0.51 0.51 0.50 0.51 2.2M
2021-10-21 0.53 0.53 0.51 0.52 4.6M
2021-10-20 0.53 0.54 0.52 0.53 4.6M
2021-10-18 0.54 0.54 0.53 0.53 2.9M
2021-10-15 0.53 0.54 0.53 0.54 2.2M
2021-10-14 0.54 0.55 0.53 0.54 1.6M
2021-10-13 0.54 0.55 0.54 0.54 3.4M
2021-10-12 0.55 0.55 0.53 0.54 4.7M
2021-10-11 0.56 0.56 0.54 0.55 2.3M
2021-10-08 0.55 0.56 0.55 0.56 1.9M
2021-10-07 0.56 0.56 0.55 0.55 1.5M
2021-10-06 0.56 0.56 0.55 0.56 1.3M
2021-10-05 0.56 0.57 0.55 0.56 3.7M
2021-10-04 0.57 0.57 0.55 0.56 2.2M
2021-10-01 0.57 0.58 0.55 0.57 2.7M
2021-09-30 0.56 0.60 0.56 0.58 10.4M
2021-09-29 0.58 0.58 0.55 0.57 2.8M
2021-09-28 0.56 0.58 0.55 0.58 7.1M
2021-09-27 0.57 0.57 0.55 0.56 4.1M
2021-09-24 0.57 0.59 0.56 0.58 3.6M
2021-09-23 0.59 0.59 0.56 0.57 3.1M
2021-09-22 0.57 0.60 0.57 0.59 5.7M
2021-09-21 0.60 0.60 0.56 0.57 5.4M
2021-09-20 0.65 0.66 0.61 0.61 2.6M
2021-09-17 0.66 0.69 0.65 0.65 4.7M
2021-09-15 0.68 0.68 0.65 0.67 3.5M
2021-09-14 0.69 0.70 0.67 0.68 2.6M
2021-09-13 0.71 0.71 0.69 0.69 1.2M
2021-09-10 0.69 0.73 0.69 0.70 6.7M
2021-09-09 0.71 0.72 0.67 0.68 3.8M
2021-09-08 0.74 0.74 0.70 0.72 4.0M
2021-09-07 0.75 0.76 0.74 0.75 1.4M
2021-09-06 0.75 0.76 0.74 0.75 1.4M
2021-09-03 0.76 0.77 0.75 0.75 2.9M
2021-09-02 0.78 0.78 0.76 0.76 2.6M
2021-09-01 0.79 0.79 0.78 0.78 1.6M
2021-08-30 0.79 0.79 0.78 0.78 2.2M
2021-08-27 0.78 0.80 0.78 0.79 3.5M
2021-08-26 0.79 0.79 0.78 0.78 2.1M
2021-08-25 0.79 0.80 0.78 0.79 2.4M
2021-08-24 0.79 0.80 0.78 0.78 3.0M
2021-08-23 0.80 0.80 0.78 0.78 2.5M
2021-08-20 0.79 0.80 0.79 0.79 0.9M
2021-08-19 0.81 0.81 0.79 0.79 1.1M
2021-08-18 0.79 0.81 0.78 0.80 5.6M
2021-08-17 0.79 0.80 0.78 0.79 3.6M
2021-08-16 0.79 0.79 0.78 0.79 3.8M
2021-08-13 0.82 0.82 0.79 0.80 4.2M
2021-08-12 0.80 0.83 0.80 0.81 12.9M
2021-08-11 0.80 0.82 0.79 0.80 7.9M
2021-08-09 0.80 0.81 0.79 0.80 3.8M
2021-08-06 0.81 0.82 0.79 0.80 2.0M
2021-08-05 0.81 0.82 0.80 0.81 3.5M
2021-08-04 0.79 0.81 0.79 0.80 2.3M
2021-08-03 0.80 0.82 0.79 0.79 4.8M
2021-08-02 0.81 0.82 0.79 0.80 5.8M
2021-07-30 0.81 0.82 0.79 0.81 6.4M
2021-07-29 0.83 0.84 0.80 0.81 6.4M
2021-07-28 0.83 0.85 0.82 0.83 7.3M
2021-07-27 0.86 0.87 0.82 0.83 9.2M
2021-07-26 0.94 0.94 0.85 0.86 12.3M
2021-07-23 0.93 0.95 0.91 0.93 8.8M
2021-07-22 0.94 0.94 0.91 0.92 11.2M
2021-07-21 0.90 0.95 0.89 0.94 43.9M
2021-07-19 0.89 0.92 0.88 0.88 8.1M
2021-07-16 0.92 0.94 0.89 0.90 28.7M
2021-07-15 0.81 0.96 0.81 0.92 53.1M
2021-07-14 0.80 0.84 0.80 0.81 12.8M
2021-07-13 0.79 0.82 0.78 0.80 6.2M
2021-07-12 0.85 0.85 0.78 0.79 7.7M
2021-07-09 0.80 0.85 0.80 0.83 26.2M
2021-07-08 0.79 0.81 0.77 0.79 7.3M
2021-07-07 0.80 0.82 0.79 0.80 4.7M
2021-07-06 0.77 0.81 0.76 0.79 6.9M
2021-07-05 0.78 0.78 0.76 0.77 1.9M
2021-07-02 0.77 0.80 0.76 0.79 5.9M
2021-07-01 0.78 0.79 0.77 0.78 2.7M
2021-06-30 0.83 0.83 0.78 0.78 4.9M
2021-06-29 0.78 0.84 0.75 0.82 11.9M
2021-06-28 0.82 0.82 0.78 0.78 5.7M
2021-06-25 0.82 0.85 0.81 0.82 4.4M
2021-06-24 0.83 0.83 0.81 0.82 3.4M
2021-06-23 0.84 0.84 0.82 0.83 2.7M
2021-06-22 0.84 0.85 0.83 0.84 2.5M
2021-06-21 0.87 0.87 0.84 0.84 5.0M
2021-06-18 0.83 0.87 0.82 0.86 9.5M
2021-06-17 0.83 0.84 0.82 0.82 3.7M
2021-06-16 0.83 0.84 0.83 0.83 2.1M
2021-06-15 0.84 0.85 0.83 0.84 3.2M
2021-06-14 0.88 0.89 0.83 0.84 7.8M
2021-06-11 0.86 0.86 0.83 0.83 5.8M
2021-06-10 0.89 0.90 0.85 0.86 3.9M
2021-06-09 0.85 0.91 0.84 0.88 12.5M
2021-06-08 0.90 0.90 0.85 0.85 8.8M
2021-06-04 0.92 0.93 0.89 0.90 7.5M
2021-06-03 0.95 0.95 0.92 0.92 8.0M
2021-06-02 0.94 0.99 0.93 0.94 12.0M
2021-06-01 1.00 1.00 0.93 0.94 10.6M
2021-05-31 0.99 1.05 0.98 0.98 13.1M
2021-05-28 1.02 1.03 0.99 1.00 14.5M
2021-05-27 1.05 1.06 1.02 1.03 8.2M
2021-05-25 1.05 1.08 1.02 1.04 19.6M
2021-05-24 1.11 1.11 1.03 1.04 13.0M
2021-05-21 1.08 1.13 1.04 1.09 16.7M
2021-05-20 1.14 1.19 1.07 1.07 63.6M
2021-05-19 1.02 1.16 1.01 1.15 61.4M
2021-05-18 1.02 1.04 1.01 1.01 6.9M
2021-05-17 1.04 1.07 1.00 1.01 15.4M
2021-05-12 1.03 1.06 1.02 1.05 10.5M
2021-05-11 1.04 1.07 1.01 1.04 13.4M
2021-05-10 1.08 1.14 1.02 1.03 28.7M
2021-05-07 1.01 1.09 1.00 1.09 29.3M
2021-05-06 1.08 1.08 0.99 1.02 33.9M
2021-05-05 1.19 1.22 1.10 1.11 20.3M
2021-05-04 1.21 1.25 1.16 1.20 22.5M
2021-05-03 1.29 1.31 1.21 1.22 49.3M
2021-04-30 1.21 1.26 1.16 1.25 42.9M
2021-04-28 1.23 1.24 1.16 1.18 21.8M
2021-04-27 1.29 1.37 1.19 1.23 82.3M
2021-04-26 1.16 1.36 1.16 1.28 132.5M
2021-04-23 1.13 1.18 1.11 1.14 43.2M
2021-04-22 1.03 1.20 1.00 1.12 108.2M
2021-04-21 1.03 1.07 1.01 1.02 20.4M
2021-04-20 1.07 1.07 0.99 1.01 25.0M
2021-04-19 1.09 1.12 1.05 1.06 33.4M
2021-04-16 1.03 1.13 1.01 1.07 80.1M
2021-04-15 0.96 1.11 0.95 1.04 118.5M
2021-04-14 0.94 0.96 0.92 0.95 25.4M
2021-04-13 0.98 1.00 0.92 0.93 17.3M
2021-04-12 0.97 1.03 0.95 0.98 34.3M
2021-04-09 1.08 1.10 0.96 0.96 74.4M
2021-04-08 0.87 1.11 0.87 1.09 156.0M
2021-04-07 0.82 0.87 0.82 0.86 14.9M
2021-04-06 0.81 0.84 0.80 0.82 9.5M
2021-04-05 0.82 0.82 0.80 0.80 1.8M
2021-04-02 0.81 0.84 0.80 0.82 10.1M
2021-04-01 0.80 0.83 0.80 0.81 4.8M
2021-03-31 0.83 0.83 0.79 0.80 4.3M
2021-03-30 0.85 0.85 0.82 0.82 4.7M
2021-03-29 0.86 0.86 0.84 0.85 4.4M
2021-03-26 0.86 0.87 0.86 0.86 5.2M
2021-03-25 0.86 0.88 0.85 0.86 4.9M
2021-03-24 0.86 0.88 0.85 0.86 3.8M
2021-03-23 0.88 0.88 0.85 0.86 3.0M
2021-03-22 0.89 0.92 0.87 0.87 7.4M
2021-03-19 0.90 0.91 0.87 0.88 4.2M
2021-03-18 0.91 0.93 0.88 0.88 5.5M
2021-03-17 0.87 0.94 0.86 0.92 16.0M
2021-03-16 0.87 0.89 0.86 0.86 5.2M
2021-03-15 0.87 0.87 0.85 0.86 4.3M
2021-03-12 0.89 0.89 0.86 0.87 4.7M
2021-03-11 0.89 0.90 0.87 0.89 4.0M
2021-03-10 0.89 0.93 0.87 0.89 8.2M
2021-03-09 0.90 0.93 0.88 0.88 9.6M
2021-03-08 0.95 0.95 0.89 0.90 8.5M
2021-03-05 0.90 0.96 0.89 0.93 15.4M
2021-03-04 0.98 0.98 0.89 0.91 22.9M
2021-03-03 0.84 1.04 0.83 1.00 65.1M
2021-03-02 0.90 0.94 0.82 0.83 17.0M
2021-03-01 0.97 0.98 0.89 0.90 12.5M
2021-02-26 1.01 1.04 0.99 0.99 5.3M
2021-02-25 1.00 1.03 0.97 1.01 10.2M
2021-02-24 1.03 1.03 0.97 0.99 9.3M
2021-02-23 1.03 1.06 1.01 1.02 5.7M
2021-02-22 1.06 1.06 1.01 1.02 8.6M
2021-02-19 1.08 1.09 1.06 1.07 4.5M
2021-02-18 1.12 1.12 1.08 1.08 4.6M
2021-02-17 1.09 1.15 1.09 1.12 13.9M
2021-02-16 1.10 1.11 1.06 1.08 7.0M
2021-02-15 1.12 1.12 1.07 1.09 6.9M
2021-02-11 1.12 1.13 1.10 1.11 2.9M
2021-02-10 1.12 1.14 1.10 1.12 5.2M
2021-02-09 1.11 1.15 1.10 1.12 7.0M
2021-02-08 1.15 1.16 1.11 1.11 7.6M
2021-02-05 1.19 1.20 1.15 1.16 8.0M
2021-02-04 1.18 1.21 1.17 1.18 8.3M
2021-02-03 1.21 1.22 1.18 1.19 9.9M
2021-02-02 1.23 1.24 1.19 1.24 17.0M
2021-01-29 1.30 1.30 1.22 1.22 23.0M
2021-01-27 1.24 1.24 1.19 1.22 12.4M
2021-01-26 1.26 1.26 1.21 1.23 15.0M
2021-01-25 1.27 1.31 1.22 1.28 42.6M
2021-01-22 1.20 1.31 1.19 1.23 63.5M
2021-01-21 1.20 1.22 1.17 1.18 7.9M
2021-01-20 1.21 1.26 1.18 1.19 18.4M
2021-01-19 1.24 1.26 1.17 1.19 14.0M
2021-01-18 1.28 1.30 1.22 1.23 17.6M
2021-01-15 1.26 1.34 1.24 1.26 30.2M
2021-01-14 1.31 1.32 1.23 1.25 30.2M
2021-01-13 1.42 1.43 1.30 1.33 30.2M
2021-01-12 1.45 1.50 1.31 1.41 87.3M
2021-01-11 1.43 1.52 1.30 1.38 138.3M
2021-01-08 1.22 1.50 1.22 1.48 212.7M
2021-01-07 1.11 1.28 1.10 1.18 75.8M
2021-01-06 1.14 1.16 1.10 1.11 6.4M
2021-01-05 1.11 1.17 1.11 1.13 16.6M
2021-01-04 1.12 1.13 1.07 1.11 6.8M