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
2022-12-30 18.40 18.68 18.40 18.60 0.2M
2022-12-29 18.42 18.60 18.40 18.50 0.1M
2022-12-28 18.68 18.68 18.40 18.46 0.1M
2022-12-27 18.62 18.74 18.40 18.62 0.0M
2022-12-23 18.60 18.70 18.52 18.60 0.0M
2022-12-22 18.48 18.48 18.48 18.48 0.0M
2022-12-21 18.90 18.90 18.60 18.72 0.2M
2022-12-20 18.66 18.78 18.50 18.78 0.6M
2022-12-19 18.58 18.60 18.50 18.50 0.0M
2022-12-16 18.62 18.62 18.42 18.58 0.8M
2022-12-15 18.60 18.60 18.46 18.46 0.1M
2022-12-14 18.68 18.68 18.42 18.50 0.1M
2022-12-13 18.50 18.68 18.36 18.40 0.8M
2022-12-12 18.46 18.66 18.40 18.62 0.3M
2022-12-09 18.34 18.48 18.32 18.42 0.7M
2022-12-08 18.34 18.40 18.30 18.34 0.6M
2022-12-07 18.56 18.56 18.32 18.32 0.9M
2022-12-06 18.98 18.98 18.54 18.62 0.8M
2022-12-05 18.80 18.86 18.52 18.70 0.1M
2022-12-02 18.82 18.82 18.56 18.80 0.3M
2022-12-01 18.72 18.84 18.58 18.76 0.1M
2022-11-30 18.78 18.98 18.52 18.52 0.5M
2022-11-29 19.00 19.10 18.80 19.00 0.1M
2022-11-25 19.16 19.16 19.00 19.12 0.3M
2022-11-24 18.70 19.30 18.70 19.16 0.5M
2022-11-23 18.28 18.64 18.28 18.64 0.1M
2022-11-22 18.46 18.72 18.46 18.60 0.0M
2022-11-21 18.38 18.88 18.20 18.60 0.4M
2022-11-17 18.68 18.78 18.44 18.78 0.2M
2022-11-16 18.86 18.86 18.54 18.68 0.7M
2022-11-15 18.70 18.74 18.68 18.70 0.3M
2022-11-14 18.70 18.88 18.62 18.76 0.1M
2022-11-11 19.08 19.08 18.68 18.70 0.2M
2022-11-10 18.62 18.90 18.62 18.76 0.1M
2022-11-09 18.80 18.80 18.54 18.62 0.4M
2022-11-08 18.88 18.88 18.66 18.70 0.1M
2022-11-07 18.90 18.90 18.62 18.78 0.1M
2022-11-04 18.76 18.80 18.58 18.78 0.1M
2022-11-03 18.98 18.98 18.74 18.82 0.6M
2022-11-02 19.00 19.00 18.72 18.72 0.2M
2022-11-01 19.00 19.04 18.92 18.92 0.1M
2022-10-31 19.06 19.28 19.06 19.08 0.3M
2022-10-28 18.98 19.12 18.84 19.00 0.3M
2022-10-27 19.00 19.02 18.94 18.98 0.1M
2022-10-26 18.92 19.14 18.86 19.00 0.3M
2022-10-25 18.82 19.08 18.70 18.92 0.1M
2022-10-21 19.00 19.20 18.96 19.06 0.4M
2022-10-20 18.80 19.30 18.74 19.04 0.6M
2022-10-19 18.50 18.90 18.50 18.80 0.6M
2022-10-18 18.42 18.50 18.40 18.50 0.1M
2022-10-17 18.40 18.44 18.38 18.40 0.2M
2022-10-14 18.60 18.64 18.40 18.40 0.4M
2022-10-13 18.46 18.60 18.34 18.34 0.4M
2022-10-12 18.64 18.64 18.30 18.40 0.4M
2022-10-11 18.52 18.52 18.32 18.50 0.1M
2022-10-07 18.40 18.78 18.40 18.60 0.1M
2022-10-06 18.52 18.80 18.52 18.54 0.0M
2022-10-05 18.70 18.70 18.58 18.58 0.1M
2022-10-04 18.42 18.90 18.42 18.60 0.1M
2022-10-03 18.68 18.68 18.46 18.50 0.1M
2022-09-30 18.60 18.66 18.38 18.46 0.2M
2022-09-29 18.66 18.84 18.44 18.44 0.0M
2022-09-28 18.54 18.78 18.54 18.60 0.2M
2022-09-27 18.62 18.76 18.60 18.70 0.1M
2022-09-26 18.66 18.88 18.66 18.70 0.2M
2022-09-23 18.96 18.96 18.68 18.70 0.1M
2022-09-22 18.92 18.92 18.68 18.90 0.1M
2022-09-21 18.90 18.96 18.82 18.90 0.1M
2022-09-20 18.74 19.06 18.72 18.90 0.1M
2022-09-19 18.80 19.18 18.76 18.90 0.2M
2022-09-15 19.08 19.08 18.82 18.82 0.8M
2022-09-14 19.12 19.30 18.96 18.96 0.0M
2022-09-13 19.26 19.30 19.12 19.28 0.2M
2022-09-12 19.42 19.50 19.28 19.42 0.2M
2022-09-09 19.38 19.38 19.14 19.30 0.6M
2022-09-08 19.08 19.32 19.08 19.14 0.7M
2022-09-07 19.06 19.18 19.06 19.08 0.1M
2022-09-06 19.14 19.26 19.12 19.12 0.1M
2022-09-05 19.20 19.26 19.10 19.10 0.1M
2022-09-02 19.46 19.46 19.24 19.26 0.0M
2022-09-01 19.32 19.54 19.10 19.36 0.3M
2022-08-30 19.32 19.52 19.22 19.42 0.4M
2022-08-29 19.36 19.54 19.34 19.52 0.1M
2022-08-26 19.24 19.44 19.22 19.30 0.1M
2022-08-25 19.08 19.46 19.08 19.44 0.1M
2022-08-24 19.02 19.02 18.86 18.86 0.1M
2022-08-23 19.26 19.28 18.96 19.10 0.1M
2022-08-22 19.62 19.62 19.24 19.24 0.0M
2022-08-19 19.72 19.94 19.54 19.62 0.0M
2022-08-18 19.78 19.78 19.52 19.62 0.1M
2022-08-17 19.66 19.66 19.50 19.50 0.2M
2022-08-16 19.54 19.82 19.54 19.62 0.3M
2022-08-15 19.70 19.96 19.56 19.68 0.2M
2022-08-12 19.72 19.76 19.60 19.70 0.2M
2022-08-11 19.32 19.86 19.32 19.70 0.4M
2022-08-10 19.40 19.56 19.22 19.30 0.3M
2022-08-09 19.24 19.48 19.24 19.32 0.3M
2022-08-08 19.34 19.38 19.04 19.24 0.1M
2022-08-05 19.34 19.40 19.22 19.34 0.2M
2022-08-04 19.46 19.52 19.26 19.36 0.2M
2022-08-03 19.28 19.38 18.96 19.28 0.3M
2022-08-02 19.40 19.46 19.08 19.28 0.1M
2022-08-01 19.50 19.50 19.32 19.46 0.1M
2022-07-29 19.48 19.50 19.32 19.48 0.3M
2022-07-28 19.46 19.54 19.20 19.48 0.1M
2022-07-27 18.90 19.22 18.64 19.20 0.1M
2022-07-26 18.90 19.04 18.90 19.04 0.0M
2022-07-25 18.62 18.96 18.60 18.90 0.0M
2022-07-22 18.70 18.82 18.56 18.70 0.1M
2022-07-21 18.48 18.60 18.38 18.54 0.1M
2022-07-20 18.30 18.66 18.30 18.36 0.1M
2022-07-19 18.56 18.56 18.30 18.50 0.2M
2022-07-18 18.54 18.58 18.46 18.54 0.1M
2022-07-15 18.68 18.68 18.52 18.58 0.1M
2022-07-14 18.54 18.56 18.46 18.50 0.3M
2022-07-13 18.70 18.70 18.46 18.60 0.1M
2022-07-12 18.68 18.70 18.42 18.70 0.0M
2022-07-08 18.68 18.68 18.42 18.50 0.0M
2022-07-07 18.36 18.62 18.32 18.50 0.1M
2022-07-06 18.42 18.60 18.40 18.48 0.3M
2022-07-05 18.60 18.70 18.50 18.50 0.1M
2022-07-04 18.60 18.84 18.30 18.64 0.1M
2022-07-01 18.60 18.60 18.32 18.40 0.0M
2022-06-30 18.90 18.90 18.46 18.50 0.2M
2022-06-29 18.38 18.76 18.38 18.60 0.1M
2022-06-28 18.30 18.70 18.20 18.60 0.0M
2022-06-27 18.40 18.72 18.14 18.52 0.1M
2022-06-24 18.46 18.46 18.24 18.38 0.1M
2022-06-23 18.48 18.48 18.20 18.22 0.1M
2022-06-22 18.40 18.50 18.22 18.22 0.1M
2022-06-21 18.38 18.60 18.38 18.58 0.2M
2022-06-20 18.60 18.80 18.44 18.48 0.0M
2022-06-17 18.58 18.84 18.56 18.62 0.4M
2022-06-16 18.82 19.10 18.82 19.10 0.2M
2022-06-15 18.52 18.74 18.50 18.62 0.2M
2022-06-14 18.42 18.84 18.34 18.76 0.1M
2022-06-13 19.14 19.14 18.42 18.42 0.2M
2022-06-10 19.12 19.26 19.10 19.20 0.1M
2022-06-09 19.78 19.78 19.28 19.28 0.1M
2022-06-08 19.88 19.88 19.46 19.46 0.1M
2022-06-07 19.80 20.00 19.62 19.68 0.3M
2022-06-03 19.86 19.92 19.64 19.68 0.1M
2022-06-02 19.98 20.10 19.84 19.92 0.1M
2022-06-01 20.04 20.04 19.74 19.98 0.2M
2022-05-31 19.48 20.18 19.32 20.18 0.8M
2022-05-30 19.46 19.46 19.24 19.46 0.1M
2022-05-27 19.20 19.48 19.06 19.48 0.1M
2022-05-26 19.00 19.32 18.94 19.26 0.2M
2022-05-25 19.36 19.36 18.96 18.96 0.5M
2022-05-24 19.40 19.40 19.08 19.10 0.2M
2022-05-23 19.64 19.64 19.12 19.18 0.1M
2022-05-20 19.20 19.66 19.00 19.50 0.2M
2022-05-19 19.00 19.16 18.98 19.10 0.1M
2022-05-18 19.02 19.28 18.96 19.10 0.2M
2022-05-17 18.88 19.30 18.86 19.14 0.1M
2022-05-13 19.06 19.06 18.80 18.88 0.4M
2022-05-12 18.90 19.16 18.82 18.84 0.4M
2022-05-11 18.98 19.16 18.80 18.92 0.1M
2022-05-10 19.18 19.26 18.92 18.98 0.2M
2022-05-09 19.02 19.18 18.84 19.18 0.2M
2022-05-06 19.06 19.26 19.02 19.10 0.6M
2022-05-05 19.34 19.50 19.08 19.14 0.4M
2022-04-29 19.32 19.62 19.32 19.40 0.1M
2022-04-28 19.34 19.54 19.34 19.40 0.2M
2022-04-27 19.34 19.56 19.28 19.32 0.1M
2022-04-26 19.58 19.58 19.32 19.50 0.1M
2022-04-25 19.80 19.80 19.28 19.28 0.1M
2022-04-22 19.20 19.74 19.20 19.60 0.2M
2022-04-21 19.46 19.46 19.16 19.24 0.2M
2022-04-20 19.28 19.60 19.10 19.20 0.2M
2022-04-18 19.22 19.34 19.00 19.00 0.1M
2022-04-15 19.50 19.50 19.34 19.34 0.0M
2022-04-14 19.32 19.64 19.32 19.50 0.3M
2022-04-13 19.26 19.46 19.26 19.36 0.2M
2022-04-12 19.48 19.60 19.28 19.28 0.4M
2022-04-11 19.36 19.50 19.34 19.50 0.1M
2022-04-08 19.50 19.54 19.36 19.36 0.1M
2022-04-07 19.42 19.64 19.34 19.34 0.2M
2022-04-06 19.62 19.62 19.42 19.42 0.2M
2022-04-05 19.78 19.78 19.48 19.60 0.0M
2022-04-04 19.60 19.96 19.50 19.60 0.1M
2022-04-01 19.62 19.72 19.40 19.60 0.1M
2022-03-31 19.80 19.80 19.38 19.60 0.4M
2022-03-30 19.56 19.68 19.36 19.58 0.1M
2022-03-29 19.56 19.56 19.30 19.50 0.1M
2022-03-28 19.54 19.84 19.54 19.84 0.1M
2022-03-25 19.76 19.86 19.70 19.80 0.2M
2022-03-24 19.62 19.86 19.44 19.76 0.1M
2022-03-23 19.80 19.80 19.56 19.76 0.2M
2022-03-22 19.90 19.90 19.30 19.80 0.1M
2022-03-21 19.40 19.90 19.40 19.70 0.3M
2022-03-18 19.90 19.90 19.60 19.72 0.7M
2022-03-17 19.42 19.96 19.42 19.78 0.4M
2022-03-16 19.30 19.60 19.24 19.42 0.3M
2022-03-15 19.48 19.50 19.16 19.22 0.1M
2022-03-14 19.60 19.60 19.16 19.30 0.3M
2022-03-11 18.96 19.64 18.96 19.64 0.1M
2022-03-10 19.00 19.46 18.72 19.24 0.8M
2022-03-09 18.42 18.90 18.42 18.64 1.2M
2022-03-08 19.06 19.20 18.32 18.42 0.8M
2022-03-07 19.68 19.68 19.04 19.06 0.6M
2022-03-04 19.86 19.86 19.44 19.68 0.4M
2022-03-03 20.00 20.00 19.42 19.70 0.7M
2022-03-02 19.70 20.38 19.70 19.70 0.8M
2022-03-01 19.46 19.94 19.46 19.70 0.7M
2022-02-28 19.04 19.50 19.04 19.32 0.5M
2022-02-25 19.00 19.50 19.00 19.22 0.3M
2022-02-24 19.22 19.34 18.96 19.00 0.8M
2022-02-23 19.20 19.32 19.10 19.10 0.2M
2022-02-22 19.30 19.38 19.00 19.20 0.2M
2022-02-21 19.50 19.50 19.18 19.40 0.1M
2022-02-18 19.50 19.60 19.32 19.38 0.2M
2022-02-17 19.54 19.54 18.74 19.50 0.2M
2022-02-16 19.60 19.60 19.30 19.50 0.2M
2022-02-15 19.00 19.72 19.00 19.50 0.8M
2022-02-14 18.80 19.00 18.64 19.00 0.3M
2022-02-11 18.78 18.96 18.70 18.80 0.2M
2022-02-10 18.80 18.80 18.62 18.80 0.2M
2022-02-09 18.56 18.88 18.54 18.80 0.3M
2022-02-08 18.48 18.48 18.36 18.48 0.3M
2022-02-07 18.26 18.48 18.26 18.38 0.1M
2022-02-04 18.20 18.46 18.20 18.26 0.1M
2022-02-03 18.30 18.54 18.20 18.20 0.1M
2022-01-31 18.68 18.68 18.20 18.20 0.1M
2022-01-28 18.28 18.50 18.28 18.46 0.1M
2022-01-27 18.26 18.60 18.26 18.50 0.0M
2022-01-26 18.28 18.78 18.28 18.46 0.5M
2022-01-25 18.42 18.50 18.34 18.44 0.1M
2022-01-24 18.20 18.48 18.12 18.48 0.0M
2022-01-21 18.10 18.28 18.10 18.26 0.1M
2022-01-20 18.30 18.30 18.20 18.30 0.2M
2022-01-19 18.54 18.56 18.24 18.40 0.5M
2022-01-17 18.74 18.76 18.46 18.76 0.1M
2022-01-14 18.58 18.84 18.56 18.76 0.6M
2022-01-13 18.66 18.94 18.56 18.56 0.2M
2022-01-12 18.30 18.90 18.30 18.70 0.2M
2022-01-11 17.80 18.98 17.68 18.88 1.0M
2022-01-10 17.60 17.96 17.50 17.84 0.2M
2022-01-07 17.34 17.72 17.32 17.62 0.1M
2022-01-06 17.60 17.60 17.34 17.34 0.1M
2022-01-05 17.46 17.68 17.46 17.50 0.1M
2022-01-04 17.56 17.62 17.50 17.60 0.2M
2022-01-03 17.34 17.56 17.32 17.34 0.0M