Hong Seng Consolidated Bhd (HONG)

HONG
🏛️ マレーシア →
0.01
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 1.34 1.35 1.32 1.35 4.1M
2021-12-30 1.37 1.37 1.32 1.33 6.1M
2021-12-29 1.48 1.48 1.36 1.36 8.3M
2021-12-28 1.40 1.50 1.39 1.48 10.2M
2021-12-27 1.37 1.40 1.37 1.39 1.6M
2021-12-24 1.40 1.43 1.36 1.37 7.2M
2021-12-23 1.34 1.40 1.34 1.39 3.5M
2021-12-22 1.34 1.39 1.33 1.33 4.6M
2021-12-21 1.34 1.36 1.32 1.33 2.7M
2021-12-20 1.36 1.36 1.32 1.34 5.3M
2021-12-17 1.38 1.38 1.34 1.35 3.8M
2021-12-16 1.46 1.46 1.34 1.36 6.9M
2021-12-15 1.44 1.47 1.40 1.45 2.4M
2021-12-14 1.42 1.45 1.39 1.43 3.8M
2021-12-13 1.38 1.43 1.34 1.42 4.3M
2021-12-10 1.41 1.41 1.31 1.39 5.3M
2021-12-09 1.38 1.40 1.36 1.40 1.9M
2021-12-08 1.34 1.39 1.34 1.36 5.1M
2021-12-07 1.36 1.36 1.32 1.34 6.5M
2021-12-06 1.33 1.38 1.32 1.34 3.5M
2021-12-02 1.41 1.41 1.32 1.33 11.1M
2021-12-01 1.59 1.59 1.36 1.40 11.6M
2021-11-30 1.68 1.73 1.59 1.59 68.6M
2021-11-29 1.64 1.71 1.61 1.68 8.1M
2021-11-26 1.70 1.71 1.64 1.66 5.9M
2021-11-25 1.67 1.70 1.65 1.66 4.0M
2021-11-24 1.70 1.71 1.64 1.67 5.9M
2021-11-23 1.71 1.74 1.64 1.67 7.0M
2021-11-22 1.74 1.79 1.69 1.73 7.0M
2021-11-19 1.72 1.75 1.71 1.74 4.8M
2021-11-18 1.75 1.77 1.68 1.70 5.8M
2021-11-17 1.72 1.76 1.68 1.74 5.6M
2021-11-16 1.71 1.76 1.66 1.72 7.3M
2021-11-15 1.65 1.75 1.65 1.71 11.1M
2021-11-12 1.60 1.68 1.60 1.64 8.9M
2021-11-11 1.70 1.73 1.60 1.60 8.7M
2021-11-10 1.79 1.83 1.70 1.70 5.7M
2021-11-09 1.79 1.82 1.74 1.80 3.7M
2021-11-08 1.86 1.88 1.76 1.77 5.7M
2021-11-05 1.84 1.92 1.83 1.87 7.2M
2021-11-03 1.92 1.93 1.79 1.84 9.4M
2021-11-02 1.78 1.94 1.77 1.92 21.6M
2021-11-01 1.70 1.77 1.65 1.77 13.7M
2021-10-29 1.67 1.71 1.66 1.68 3.4M
2021-10-28 1.66 1.73 1.64 1.67 9.7M
2021-10-27 1.65 1.70 1.63 1.65 5.0M
2021-10-26 1.68 1.69 1.62 1.66 7.0M
2021-10-25 1.80 1.85 1.66 1.66 9.8M
2021-10-22 1.60 1.80 1.60 1.80 17.1M
2021-10-21 1.63 1.66 1.60 1.63 4.5M
2021-10-20 1.60 1.72 1.60 1.62 9.1M
2021-10-18 1.67 1.68 1.59 1.60 6.8M
2021-10-15 1.70 1.74 1.66 1.66 6.2M
2021-10-14 1.70 1.73 1.66 1.70 4.6M
2021-10-13 1.71 1.79 1.63 1.68 15.4M
2021-10-12 1.63 1.72 1.57 1.72 17.9M
2021-10-11 1.60 1.66 1.53 1.61 9.2M
2021-10-08 1.75 1.75 1.32 1.60 41.7M
2021-10-07 1.55 1.74 1.55 1.74 17.4M
2021-10-06 1.55 1.59 1.53 1.55 7.5M
2021-10-05 1.44 1.58 1.43 1.54 10.5M
2021-10-04 1.37 1.46 1.35 1.44 15.9M
2021-10-01 1.20 1.38 1.19 1.36 17.6M
2021-09-30 1.10 1.22 1.09 1.21 11.4M
2021-09-29 1.03 1.13 1.03 1.12 14.6M
2021-09-28 1.06 1.06 1.02 1.05 7.1M
2021-09-27 1.05 1.07 1.04 1.05 7.9M
2021-09-24 1.04 1.06 1.04 1.05 2.9M
2021-09-23 1.06 1.07 1.04 1.05 5.1M
2021-09-22 1.04 1.08 1.03 1.05 21.4M
2021-09-21 1.03 1.04 1.01 1.04 6.0M
2021-09-20 1.04 1.05 1.00 1.02 4.4M
2021-09-17 1.02 1.04 1.00 1.04 14.5M
2021-09-15 0.99 1.02 0.98 1.01 5.7M
2021-09-14 1.02 1.05 0.96 1.00 12.2M
2021-09-13 1.03 1.03 0.99 1.01 6.7M
2021-09-10 0.98 1.04 0.97 1.03 18.2M
2021-09-09 0.97 1.00 0.96 0.98 6.9M
2021-09-08 0.99 1.00 0.94 0.96 6.3M
2021-09-07 0.96 1.00 0.96 0.99 16.0M
2021-09-06 0.94 0.98 0.92 0.97 22.9M
2021-09-03 0.96 1.00 0.93 0.94 12.0M
2021-09-02 0.87 0.95 0.87 0.95 10.0M
2021-09-01 0.87 0.89 0.85 0.88 2.0M
2021-08-30 0.87 0.92 0.85 0.87 10.1M
2021-08-27 0.84 0.87 0.81 0.86 5.0M
2021-08-26 0.85 0.85 0.83 0.84 3.8M
2021-08-25 0.85 0.86 0.83 0.84 2.2M
2021-08-24 0.88 0.88 0.85 0.85 5.0M
2021-08-23 0.86 0.91 0.86 0.87 10.0M
2021-08-20 0.80 0.86 0.80 0.85 4.5M
2021-08-19 0.81 0.82 0.80 0.81 2.1M
2021-08-18 0.82 0.83 0.81 0.82 1.5M
2021-08-17 0.83 0.84 0.82 0.82 4.5M
2021-08-16 0.80 0.82 0.78 0.82 10.1M
2021-08-13 0.82 0.84 0.80 0.82 8.5M
2021-08-12 0.89 0.90 0.82 0.82 12.5M
2021-08-11 0.88 0.89 0.88 0.88 4.4M
2021-08-09 0.89 0.91 0.87 0.88 10.1M
2021-08-06 0.86 0.91 0.85 0.88 21.6M
2021-08-05 0.82 0.87 0.82 0.85 16.2M
2021-08-04 0.85 0.87 0.82 0.82 11.1M
2021-08-03 0.82 0.87 0.81 0.87 26.9M
2021-08-02 0.81 0.85 0.81 0.82 9.8M
2021-07-30 0.85 0.85 0.81 0.81 5.1M
2021-07-29 0.85 0.87 0.82 0.83 9.2M
2021-07-28 0.85 0.91 0.80 0.85 36.5M
2021-07-27 0.85 0.87 0.84 0.84 11.4M
2021-07-26 0.91 0.93 0.84 0.84 27.3M
2021-07-23 0.88 0.94 0.87 0.91 42.1M
2021-07-22 0.76 0.87 0.75 0.87 43.0M
2021-07-21 0.75 0.79 0.75 0.76 24.9M
2021-07-19 0.73 0.77 0.70 0.75 49.9M
2021-07-16 0.66 0.74 0.65 0.73 49.1M
2021-07-15 0.61 0.71 0.60 0.66 78.0M
2021-07-14 0.54 0.62 0.54 0.61 55.6M
2021-07-13 0.53 0.56 0.52 0.55 35.4M
2021-07-12 0.54 0.57 0.50 0.54 125.5M
2021-07-09 0.45 0.54 0.45 0.54 120.1M
2021-07-08 0.45 0.46 0.45 0.45 12.3M
2021-07-07 0.46 0.47 0.45 0.47 16.0M
2021-07-06 0.46 0.50 0.44 0.46 108.0M
2021-07-05 0.43 0.46 0.43 0.46 38.8M
2021-07-02 0.43 0.43 0.42 0.43 7.8M
2021-07-01 0.43 0.43 0.42 0.43 12.5M
2021-06-30 0.44 0.44 0.43 0.43 7.8M
2021-06-29 0.43 0.44 0.43 0.44 12.9M
2021-06-28 0.44 0.46 0.42 0.43 58.6M
2021-06-25 0.43 0.43 0.41 0.43 25.3M
2021-06-24 0.41 0.44 0.41 0.43 48.0M
2021-06-23 0.38 0.41 0.38 0.40 3.5M
2021-06-22 0.38 0.38 0.38 0.38 2.2M
2021-06-21 0.39 0.39 0.38 0.39 4.0M
2021-06-18 0.39 0.39 0.39 0.39 3.4M
2021-06-17 0.40 0.40 0.39 0.39 4.3M
2021-06-16 0.42 0.42 0.40 0.40 15.8M
2021-06-15 0.42 0.44 0.42 0.42 6.1M
2021-06-14 0.41 0.42 0.41 0.42 9.8M
2021-06-11 0.42 0.42 0.40 0.41 11.0M
2021-06-10 0.41 0.41 0.40 0.41 9.2M
2021-06-09 0.41 0.41 0.41 0.41 4.8M
2021-06-08 0.41 0.42 0.40 0.41 5.9M
2021-06-04 0.40 0.42 0.40 0.41 13.2M
2021-06-03 0.40 0.41 0.40 0.40 5.1M
2021-06-02 0.40 0.41 0.40 0.40 6.4M
2021-06-01 0.41 0.41 0.40 0.40 9.7M
2021-05-31 0.38 0.41 0.37 0.40 9.0M
2021-05-28 0.39 0.40 0.37 0.38 2.2M
2021-05-27 0.37 0.39 0.37 0.39 6.3M
2021-05-25 0.35 0.38 0.35 0.38 3.4M
2021-05-24 0.35 0.36 0.35 0.35 1.6M
2021-05-21 0.35 0.36 0.34 0.35 0.9M
2021-05-20 0.35 0.35 0.35 0.35 1.1M
2021-05-19 0.37 0.37 0.35 0.36 1.6M
2021-05-18 0.36 0.37 0.35 0.37 4.5M
2021-05-17 0.37 0.37 0.34 0.36 7.4M
2021-05-12 0.37 0.37 0.36 0.37 2.9M
2021-05-11 0.37 0.38 0.37 0.37 4.6M
2021-05-10 0.40 0.40 0.38 0.38 12.0M
2021-05-07 0.41 0.41 0.39 0.40 5.5M
2021-05-06 0.40 0.41 0.40 0.41 12.4M
2021-05-05 0.41 0.41 0.39 0.39 9.5M
2021-05-04 0.40 0.42 0.40 0.41 9.4M
2021-05-03 0.43 0.43 0.40 0.41 6.8M
2021-04-30 0.41 0.43 0.41 0.43 17.3M
2021-04-28 0.40 0.41 0.39 0.41 13.6M
2021-04-27 0.38 0.41 0.38 0.40 14.1M
2021-04-26 0.40 0.41 0.38 0.39 3.3M
2021-04-23 0.38 0.40 0.38 0.40 7.2M
2021-04-22 0.39 0.39 0.38 0.38 6.8M
2021-04-21 0.39 0.40 0.39 0.39 1.9M
2021-04-20 0.40 0.40 0.39 0.39 5.1M
2021-04-19 0.40 0.40 0.39 0.39 8.4M
2021-04-16 0.38 0.40 0.38 0.39 4.5M
2021-04-15 0.37 0.40 0.37 0.38 11.0M
2021-04-14 0.34 0.37 0.34 0.36 7.1M
2021-04-13 0.35 0.35 0.34 0.34 3.3M
2021-04-12 0.35 0.35 0.33 0.35 2.5M
2021-04-09 0.35 0.36 0.34 0.35 3.6M
2021-04-08 0.33 0.35 0.33 0.35 6.2M
2021-04-07 0.33 0.33 0.33 0.33 3.0M
2021-04-06 0.34 0.34 0.33 0.34 10.7M
2021-04-05 0.33 0.34 0.32 0.34 7.9M
2021-04-02 0.34 0.34 0.32 0.33 10.7M
2021-04-01 0.34 0.34 0.33 0.33 5.8M
2021-03-31 0.37 0.37 0.34 0.34 20.3M
2021-03-30 0.39 0.39 0.36 0.37 7.4M
2021-03-29 0.39 0.39 0.38 0.39 2.7M
2021-03-26 0.38 0.39 0.38 0.39 1.0M
2021-03-25 0.41 0.41 0.39 0.39 7.6M
2021-03-24 0.41 0.41 0.40 0.40 6.6M
2021-03-23 0.41 0.41 0.41 0.41 14.1M
2021-03-22 0.42 0.42 0.41 0.41 11.5M
2021-03-19 0.42 0.42 0.41 0.42 8.8M
2021-03-18 0.42 0.43 0.42 0.42 7.6M
2021-03-17 0.43 0.43 0.42 0.42 7.2M
2021-03-16 0.42 0.43 0.41 0.43 33.8M
2021-03-15 0.41 0.42 0.40 0.41 13.6M
2021-03-12 0.40 0.41 0.39 0.40 6.7M
2021-03-11 0.43 0.43 0.40 0.40 17.8M
2021-03-10 0.42 0.44 0.41 0.42 37.4M
2021-03-09 0.41 0.43 0.38 0.42 21.7M
2021-03-08 0.40 0.43 0.40 0.41 39.3M
2021-03-05 0.39 0.40 0.38 0.40 13.0M
2021-03-04 0.38 0.39 0.38 0.39 12.2M
2021-03-03 0.37 0.39 0.36 0.38 37.3M
2021-03-02 0.37 0.37 0.36 0.37 13.8M
2021-03-01 0.37 0.37 0.36 0.37 23.3M
2021-02-26 0.38 0.38 0.37 0.37 8.2M
2021-02-25 0.38 0.39 0.36 0.38 32.4M
2021-02-24 0.44 0.44 0.34 0.37 78.3M
2021-02-23 0.43 0.44 0.42 0.43 21.6M
2021-02-22 0.41 0.44 0.41 0.43 58.1M
2021-02-19 0.40 0.41 0.40 0.40 13.8M
2021-02-18 0.40 0.42 0.39 0.41 43.8M
2021-02-17 0.35 0.41 0.35 0.40 100.8M
2021-02-16 0.33 0.36 0.33 0.36 54.8M
2021-02-15 0.34 0.34 0.33 0.34 30.2M
2021-02-11 0.33 0.34 0.33 0.33 7.6M
2021-02-10 0.34 0.35 0.32 0.34 10.6M
2021-02-09 0.34 0.35 0.33 0.34 35.8M
2021-02-08 0.33 0.34 0.32 0.34 45.1M
2021-02-05 0.33 0.34 0.32 0.32 51.8M
2021-02-04 0.31 0.32 0.30 0.32 38.3M
2021-02-03 0.29 0.31 0.28 0.30 19.6M
2021-02-02 0.28 0.29 0.28 0.28 8.1M
2021-01-29 0.28 0.29 0.28 0.28 21.4M
2021-01-27 0.29 0.30 0.28 0.28 17.5M
2021-01-26 0.30 0.30 0.29 0.29 4.8M
2021-01-25 0.30 0.32 0.29 0.30 44.2M
2021-01-22 0.29 0.32 0.29 0.30 48.7M
2021-01-21 0.31 0.31 0.29 0.29 18.3M
2021-01-20 0.31 0.32 0.30 0.31 23.9M
2021-01-19 0.32 0.32 0.31 0.31 13.2M
2021-01-18 0.33 0.33 0.30 0.32 36.8M
2021-01-15 0.31 0.33 0.31 0.32 72.6M
2021-01-14 0.32 0.33 0.30 0.31 85.4M
2021-01-13 0.30 0.33 0.29 0.33 161.3M
2021-01-12 0.26 0.29 0.25 0.29 79.9M
2021-01-11 0.27 0.27 0.26 0.26 7.6M
2021-01-08 0.26 0.27 0.25 0.26 16.4M
2021-01-07 0.26 0.26 0.25 0.25 7.7M
2021-01-06 0.27 0.27 0.26 0.26 5.2M
2021-01-05 0.26 0.27 0.26 0.27 13.1M
2021-01-04 0.26 0.28 0.26 0.26 26.2M