Hong Leong Financial Group Bhd (HLCB)

HLCB
🏛️ 말레이시아 →
17.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.38 17.54 17.28 17.34 0.1M
2021-12-30 17.58 17.58 17.24 17.28 0.1M
2021-12-29 17.76 17.76 17.32 17.52 0.2M
2021-12-28 17.36 17.64 17.30 17.60 0.1M
2021-12-27 17.26 17.26 17.26 17.26 0.0M
2021-12-24 17.22 17.38 17.22 17.36 0.0M
2021-12-23 17.20 17.38 17.18 17.38 0.0M
2021-12-22 17.18 17.20 17.06 17.20 0.2M
2021-12-21 16.98 17.02 16.94 17.00 0.2M
2021-12-20 16.92 17.10 16.90 17.00 0.1M
2021-12-17 16.98 17.30 16.90 16.90 0.6M
2021-12-16 17.00 17.24 16.92 16.98 0.4M
2021-12-15 17.20 17.20 16.98 17.00 0.1M
2021-12-14 17.26 17.26 17.00 17.00 0.1M
2021-12-13 17.26 17.26 17.10 17.12 0.1M
2021-12-10 17.22 17.24 17.06 17.06 0.1M
2021-12-09 17.14 17.22 17.06 17.10 0.2M
2021-12-08 17.16 17.26 17.08 17.10 0.3M
2021-12-07 17.28 17.30 17.14 17.14 0.1M
2021-12-06 17.36 17.38 17.18 17.20 0.3M
2021-12-02 17.22 17.36 17.18 17.36 0.2M
2021-12-01 17.28 17.38 17.08 17.38 0.3M
2021-11-30 17.30 17.58 17.20 17.20 0.9M
2021-11-29 17.24 17.30 17.06 17.24 0.3M
2021-11-26 17.24 17.32 17.20 17.30 0.2M
2021-11-25 17.22 17.36 17.22 17.30 0.1M
2021-11-24 17.10 17.36 17.06 17.28 0.1M
2021-11-23 17.10 17.18 17.02 17.10 0.1M
2021-11-22 17.02 17.28 17.02 17.10 0.1M
2021-11-19 17.26 17.32 17.00 17.00 0.2M
2021-11-18 17.52 17.52 17.26 17.26 0.2M
2021-11-17 17.40 17.50 17.32 17.50 0.1M
2021-11-16 17.48 17.48 17.38 17.40 0.1M
2021-11-15 17.58 17.58 17.32 17.32 0.0M
2021-11-12 17.50 17.58 17.38 17.54 0.1M
2021-11-11 17.44 17.50 17.30 17.50 0.1M
2021-11-10 17.36 17.44 17.34 17.44 0.1M
2021-11-09 17.50 17.50 17.28 17.46 0.2M
2021-11-08 17.48 17.50 17.34 17.50 0.1M
2021-11-05 17.54 17.68 17.12 17.50 0.2M
2021-11-03 17.64 17.84 17.54 17.60 0.3M
2021-11-02 18.00 18.00 17.62 17.62 0.2M
2021-11-01 18.20 18.20 17.64 17.68 0.3M
2021-10-29 18.48 18.52 18.30 18.34 0.3M
2021-10-28 18.32 18.50 18.30 18.32 0.1M
2021-10-27 18.36 18.50 18.24 18.50 0.3M
2021-10-26 18.28 18.36 18.16 18.24 0.2M
2021-10-25 18.06 18.36 18.06 18.28 0.1M
2021-10-22 18.00 18.28 18.00 18.28 0.1M
2021-10-21 18.54 18.58 18.00 18.00 0.3M
2021-10-20 18.38 18.56 18.38 18.54 0.2M
2021-10-18 18.50 18.66 18.38 18.38 0.2M
2021-10-15 18.32 18.50 18.32 18.50 0.4M
2021-10-14 18.46 18.48 18.30 18.32 0.1M
2021-10-13 18.22 18.62 18.02 18.48 1.3M
2021-10-12 17.80 18.20 17.80 18.20 0.2M
2021-10-11 17.78 18.00 17.60 17.90 0.2M
2021-10-08 17.90 17.96 17.82 17.90 0.1M
2021-10-07 17.94 18.00 17.80 17.90 0.2M
2021-10-06 18.00 18.08 17.82 17.94 0.6M
2021-10-05 18.12 18.34 17.98 18.00 0.2M
2021-10-04 18.20 18.36 18.14 18.20 0.2M
2021-10-01 18.24 18.50 18.12 18.20 0.2M
2021-09-30 18.22 18.48 18.20 18.30 0.3M
2021-09-29 18.24 18.34 18.02 18.20 0.1M
2021-09-28 18.30 18.58 18.26 18.36 0.2M
2021-09-27 18.30 18.50 18.30 18.40 0.3M
2021-09-24 18.40 18.48 18.22 18.30 0.1M
2021-09-23 18.24 18.40 18.18 18.38 0.0M
2021-09-22 18.18 18.36 18.16 18.20 0.1M
2021-09-21 18.18 18.40 18.18 18.24 0.0M
2021-09-20 18.40 18.50 18.20 18.36 0.1M
2021-09-17 18.50 18.78 18.32 18.40 0.5M
2021-09-15 18.46 18.50 18.30 18.50 0.2M
2021-09-14 18.52 18.78 18.18 18.30 0.3M
2021-09-13 18.48 18.54 18.30 18.54 0.1M
2021-09-10 18.22 18.50 18.16 18.36 0.1M
2021-09-09 18.40 18.56 18.28 18.50 0.1M
2021-09-08 18.28 18.52 18.20 18.52 0.2M
2021-09-07 18.40 18.48 18.10 18.28 0.2M
2021-09-06 18.44 18.54 18.34 18.50 0.1M
2021-09-03 18.00 18.42 18.00 18.40 0.1M
2021-09-02 18.06 18.44 18.02 18.02 0.1M
2021-09-01 18.50 18.76 18.06 18.20 0.5M
2021-08-30 18.10 18.26 17.90 18.24 0.7M
2021-08-27 17.88 18.16 17.80 18.10 0.2M
2021-08-26 18.14 18.36 18.06 18.14 0.3M
2021-08-25 18.18 18.28 18.10 18.14 0.3M
2021-08-24 17.48 18.02 17.30 18.02 0.3M
2021-08-23 17.32 17.60 17.20 17.32 0.0M
2021-08-20 17.38 17.44 17.22 17.32 0.1M
2021-08-19 17.24 17.38 17.12 17.38 0.1M
2021-08-18 17.22 17.46 17.20 17.22 0.1M
2021-08-17 17.02 17.56 17.02 17.20 0.4M
2021-08-16 17.04 17.48 17.00 17.12 0.3M
2021-08-13 17.10 17.30 17.10 17.18 0.1M
2021-08-12 17.14 17.38 17.04 17.20 0.2M
2021-08-11 17.48 17.48 16.94 17.30 0.1M
2021-08-09 17.30 17.36 17.20 17.20 0.0M
2021-08-06 17.30 17.38 17.12 17.30 0.3M
2021-08-05 17.10 17.40 17.08 17.40 0.2M
2021-08-04 17.08 17.26 16.92 17.16 0.2M
2021-08-03 17.02 17.30 17.00 17.30 0.2M
2021-08-02 17.30 17.30 16.94 17.02 0.1M
2021-07-30 17.28 17.30 17.16 17.24 0.2M
2021-07-29 17.56 17.56 17.16 17.16 0.1M
2021-07-28 17.28 17.48 17.28 17.48 0.0M
2021-07-27 17.56 17.70 17.30 17.30 0.0M
2021-07-26 17.62 17.78 17.54 17.54 0.1M
2021-07-23 17.62 18.02 17.62 17.74 0.0M
2021-07-22 17.52 17.88 17.52 17.84 0.0M
2021-07-21 17.70 17.72 17.54 17.58 0.1M
2021-07-19 17.94 18.06 17.66 17.66 0.2M
2021-07-16 17.82 17.88 17.52 17.88 0.0M
2021-07-15 17.80 18.00 17.80 17.86 0.1M
2021-07-14 17.92 18.00 17.60 17.74 0.2M
2021-07-13 17.84 18.10 17.48 18.10 0.1M
2021-07-12 17.86 17.90 17.84 17.84 0.0M
2021-07-09 18.00 18.00 17.72 17.82 0.1M
2021-07-08 18.02 18.28 17.96 18.00 0.5M
2021-07-07 18.02 18.18 17.96 18.18 0.2M
2021-07-06 17.94 17.98 17.84 17.90 0.0M
2021-07-05 17.92 17.98 17.68 17.98 0.0M
2021-07-02 17.82 18.14 17.74 18.00 0.0M
2021-07-01 17.80 18.20 17.66 17.82 0.2M
2021-06-30 17.80 18.22 17.72 17.80 0.2M
2021-06-29 17.80 17.96 17.80 17.80 0.1M
2021-06-28 17.86 17.86 17.32 17.82 0.2M
2021-06-25 17.94 18.08 17.86 17.86 0.1M
2021-06-24 18.36 18.36 17.92 17.92 0.1M
2021-06-23 18.16 18.30 18.10 18.10 0.1M
2021-06-22 18.20 18.34 18.00 18.16 0.1M
2021-06-21 18.12 18.26 17.96 18.00 0.1M
2021-06-18 18.18 18.36 17.98 18.36 0.3M
2021-06-17 18.12 18.12 17.92 17.98 0.2M
2021-06-16 17.90 18.42 17.90 18.16 0.4M
2021-06-15 18.00 18.30 18.00 18.20 0.2M
2021-06-14 18.00 18.16 18.00 18.00 0.0M
2021-06-11 18.10 18.16 17.82 18.00 0.2M
2021-06-10 18.08 18.10 17.96 18.10 0.2M
2021-06-09 18.20 18.20 17.92 18.20 0.2M
2021-06-08 17.86 18.38 17.72 18.22 0.5M
2021-06-04 17.92 18.00 17.38 17.86 0.2M
2021-06-03 17.80 18.00 17.74 17.94 0.2M
2021-06-02 17.24 17.90 17.24 17.80 0.3M
2021-06-01 18.00 18.00 17.54 17.60 0.0M
2021-05-31 17.70 17.70 17.12 17.54 0.1M
2021-05-28 17.78 17.92 17.60 17.84 0.5M
2021-05-27 16.74 18.24 16.74 18.24 0.9M
2021-05-25 16.70 17.00 16.70 17.00 0.1M
2021-05-24 16.90 16.98 16.70 16.70 0.1M
2021-05-21 16.80 16.92 16.58 16.70 0.1M
2021-05-20 16.90 17.04 16.68 16.70 0.2M
2021-05-19 16.72 16.98 16.68 16.88 0.1M
2021-05-18 16.84 17.02 16.84 17.00 0.1M
2021-05-17 16.88 17.46 16.76 16.82 0.2M
2021-05-12 16.70 16.90 16.70 16.88 0.1M
2021-05-11 16.56 16.78 16.54 16.70 0.0M
2021-05-10 16.72 16.86 16.68 16.86 0.1M
2021-05-07 16.72 16.80 16.72 16.72 0.1M
2021-05-06 16.50 16.72 16.42 16.72 0.2M
2021-05-05 16.62 16.70 16.48 16.48 0.1M
2021-05-04 16.74 16.78 16.58 16.62 0.1M
2021-05-03 16.78 16.78 16.60 16.60 0.0M
2021-04-30 17.00 17.00 16.58 16.58 0.5M
2021-04-28 17.08 17.08 16.90 17.00 0.0M
2021-04-27 16.98 17.00 16.86 17.00 0.2M
2021-04-26 17.14 17.20 16.88 17.00 0.1M
2021-04-23 17.00 17.10 16.82 16.82 0.1M
2021-04-22 16.80 17.04 16.80 17.00 0.1M
2021-04-21 16.80 16.96 16.72 16.78 0.1M
2021-04-20 16.74 17.00 16.68 16.90 0.1M
2021-04-19 16.74 16.88 16.74 16.76 0.0M
2021-04-16 16.92 16.92 16.70 16.74 0.2M
2021-04-15 17.10 17.24 16.86 16.90 0.2M
2021-04-14 17.28 17.30 17.12 17.20 0.2M
2021-04-13 17.46 17.46 17.30 17.30 0.1M
2021-04-12 17.30 17.60 17.28 17.46 0.3M
2021-04-09 17.34 17.66 17.30 17.30 0.1M
2021-04-08 17.52 17.58 17.34 17.34 0.2M
2021-04-07 17.32 17.70 17.30 17.70 0.2M
2021-04-06 17.48 17.66 17.30 17.50 0.2M
2021-04-05 17.50 17.78 17.44 17.46 0.1M
2021-04-02 17.46 17.68 17.46 17.48 0.0M
2021-04-01 17.48 17.70 17.40 17.60 0.1M
2021-03-31 17.96 17.96 17.20 17.42 0.5M
2021-03-30 18.10 18.10 17.68 17.68 0.5M
2021-03-29 17.82 18.06 17.34 18.06 0.2M
2021-03-26 17.50 17.58 17.14 17.58 0.2M
2021-03-25 17.18 17.50 17.18 17.50 0.1M
2021-03-24 17.06 17.50 17.04 17.24 0.1M
2021-03-23 17.54 17.54 17.02 17.06 0.1M
2021-03-22 17.60 17.60 17.26 17.54 0.1M
2021-03-19 17.40 17.58 17.22 17.30 0.6M
2021-03-18 17.50 17.52 17.42 17.46 0.1M
2021-03-17 17.42 17.56 17.42 17.44 0.1M
2021-03-16 17.94 17.96 17.40 17.40 0.4M
2021-03-15 18.00 18.02 17.84 17.96 0.5M
2021-03-12 17.56 18.06 17.56 18.00 0.2M
2021-03-11 18.10 18.12 17.86 18.08 0.2M
2021-03-10 17.72 18.30 17.72 18.20 0.6M
2021-03-09 17.80 18.20 17.54 17.72 0.5M
2021-03-08 17.38 17.90 17.32 17.80 0.3M
2021-03-05 17.18 17.30 16.96 17.30 0.6M
2021-03-04 17.30 17.34 16.84 17.28 0.5M
2021-03-03 17.06 17.10 16.82 17.06 0.5M
2021-03-02 16.86 17.08 16.86 17.06 1.3M
2021-03-01 17.00 17.10 16.76 16.76 0.2M
2021-02-26 16.22 16.96 16.22 16.96 0.5M
2021-02-25 16.38 16.56 16.20 16.20 0.3M
2021-02-24 16.40 16.60 16.20 16.20 0.2M
2021-02-23 16.56 16.70 16.18 16.20 0.2M
2021-02-22 16.38 16.60 16.36 16.36 0.1M
2021-02-19 16.46 16.48 16.32 16.34 0.1M
2021-02-18 16.80 16.92 16.26 16.26 0.3M
2021-02-17 17.08 17.12 16.70 16.70 0.2M
2021-02-16 17.18 17.30 17.02 17.10 0.2M
2021-02-15 17.40 17.40 17.08 17.10 0.1M
2021-02-11 17.28 17.40 17.10 17.30 0.0M
2021-02-10 16.90 17.20 16.86 17.00 0.3M
2021-02-09 16.94 17.48 16.70 16.80 0.1M
2021-02-08 17.20 17.20 16.64 16.76 0.0M
2021-02-05 17.28 17.30 16.72 17.10 0.0M
2021-02-04 16.50 17.30 16.50 17.30 0.1M
2021-02-03 16.66 16.90 16.42 16.54 0.3M
2021-02-02 16.36 16.68 16.20 16.66 0.3M
2021-01-29 16.86 16.86 16.20 16.36 0.3M
2021-01-27 16.50 16.86 16.50 16.86 0.2M
2021-01-26 16.14 16.60 16.14 16.46 0.3M
2021-01-25 16.50 16.66 16.12 16.12 0.2M
2021-01-22 16.60 16.68 16.48 16.68 0.1M
2021-01-21 16.86 16.98 16.60 16.60 0.1M
2021-01-20 17.00 17.00 16.70 16.70 0.1M
2021-01-19 17.04 17.14 16.86 16.86 0.1M
2021-01-18 17.14 17.20 16.84 17.14 0.1M
2021-01-15 17.32 17.46 17.12 17.16 0.1M
2021-01-14 17.50 17.90 17.22 17.34 0.1M
2021-01-13 17.26 17.38 17.08 17.20 0.3M
2021-01-12 17.80 17.80 17.00 17.20 0.1M
2021-01-11 17.66 17.72 17.50 17.62 0.1M
2021-01-08 17.50 17.74 17.50 17.66 0.3M
2021-01-07 17.50 17.76 17.06 17.70 0.4M
2021-01-06 18.24 18.24 17.60 17.70 0.1M
2021-01-05 18.10 18.24 17.94 18.24 0.1M
2021-01-04 18.00 18.26 17.84 18.12 0.1M