Hap Seng Consolidated Bhd

HAPS
🏛️ 马来西亚 →
2.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.41 6.48 6.40 6.40 0.1M
2022-12-29 6.44 6.48 6.38 6.48 0.1M
2022-12-28 6.35 6.43 6.35 6.43 0.1M
2022-12-27 6.38 6.40 6.33 6.35 0.0M
2022-12-23 6.35 6.37 6.30 6.37 0.1M
2022-12-22 6.29 6.34 6.26 6.34 0.7M
2022-12-21 6.27 6.32 6.22 6.32 0.1M
2022-12-20 6.25 6.34 6.19 6.34 0.2M
2022-12-19 6.27 6.28 6.18 6.26 0.1M
2022-12-16 6.17 6.28 6.16 6.28 0.2M
2022-12-15 6.16 6.26 6.16 6.17 0.2M
2022-12-14 6.17 6.24 6.17 6.24 0.1M
2022-12-13 6.23 6.23 6.16 6.16 0.1M
2022-12-12 6.19 6.23 6.16 6.23 0.1M
2022-12-09 6.20 6.26 6.18 6.22 0.1M
2022-12-08 6.22 6.23 6.18 6.22 0.2M
2022-12-07 6.37 6.38 6.21 6.21 0.2M
2022-12-06 6.47 6.61 6.47 6.56 0.2M
2022-12-05 6.62 6.63 6.47 6.47 0.4M
2022-12-02 6.68 6.69 6.55 6.62 0.4M
2022-12-01 6.71 6.77 6.66 6.68 0.2M
2022-11-30 6.86 6.95 6.64 6.64 1.1M
2022-11-29 6.85 6.92 6.73 6.87 0.3M
2022-11-25 6.85 6.86 6.71 6.85 0.4M
2022-11-24 6.53 6.83 6.52 6.83 0.2M
2022-11-23 6.50 6.55 6.45 6.51 0.2M
2022-11-22 6.56 6.63 6.48 6.48 0.3M
2022-11-21 6.45 6.68 6.38 6.68 0.3M
2022-11-17 6.45 6.50 6.35 6.50 0.3M
2022-11-16 6.38 6.46 6.31 6.46 0.2M
2022-11-15 6.39 6.39 6.29 6.39 0.1M
2022-11-14 6.40 6.40 6.28 6.39 0.2M
2022-11-11 6.22 6.40 6.17 6.40 0.4M
2022-11-10 6.19 6.26 6.13 6.15 0.2M
2022-11-09 6.28 6.28 6.16 6.28 0.2M
2022-11-08 6.25 6.27 6.11 6.27 0.3M
2022-11-07 6.08 6.25 6.08 6.25 0.2M
2022-11-04 5.93 6.10 5.92 6.10 0.3M
2022-11-03 6.00 6.02 5.85 5.89 0.5M
2022-11-02 6.33 6.33 6.02 6.02 0.5M
2022-11-01 6.42 6.42 6.25 6.26 0.3M
2022-10-31 6.24 6.43 6.24 6.43 0.2M
2022-10-28 6.18 6.29 6.11 6.25 0.3M
2022-10-27 6.05 6.19 6.03 6.12 0.2M
2022-10-26 5.90 6.08 5.88 6.08 0.2M
2022-10-25 5.89 5.92 5.86 5.90 0.1M
2022-10-21 5.84 5.90 5.82 5.90 0.2M
2022-10-20 5.92 6.01 5.81 5.81 0.5M
2022-10-19 5.87 5.96 5.83 5.92 0.2M
2022-10-18 5.89 5.94 5.82 5.87 0.1M
2022-10-17 5.85 5.89 5.77 5.89 0.2M
2022-10-14 5.84 5.93 5.84 5.85 0.3M
2022-10-13 5.90 5.96 5.75 5.77 0.3M
2022-10-12 6.11 6.11 5.90 5.90 0.3M
2022-10-11 6.20 6.20 6.03 6.05 0.1M
2022-10-07 6.19 6.19 6.08 6.19 0.2M
2022-10-06 6.17 6.20 6.14 6.14 0.1M
2022-10-05 6.20 6.22 6.14 6.14 0.1M
2022-10-04 6.01 6.20 6.01 6.14 0.1M
2022-10-03 6.10 6.10 5.99 6.00 0.2M
2022-09-30 6.20 6.25 6.08 6.12 0.4M
2022-09-29 6.37 6.37 6.16 6.24 0.2M
2022-09-28 6.39 6.39 6.15 6.28 0.4M
2022-09-27 5.92 6.40 5.92 6.40 0.5M
2022-09-26 6.09 6.10 5.90 5.90 0.5M
2022-09-23 6.44 6.44 6.13 6.13 0.5M
2022-09-22 6.50 6.50 6.40 6.43 0.2M
2022-09-21 6.61 6.62 6.48 6.49 0.3M
2022-09-20 6.70 6.75 6.61 6.61 0.5M
2022-09-19 6.88 6.88 6.65 6.65 0.8M
2022-09-15 7.05 7.05 6.86 6.86 0.6M
2022-09-14 7.00 7.03 6.97 7.03 0.2M
2022-09-13 7.06 7.07 6.99 7.07 0.1M
2022-09-12 7.00 7.07 6.99 7.03 0.1M
2022-09-09 7.00 7.02 6.99 7.00 0.0M
2022-09-08 7.00 7.07 6.98 6.98 0.2M
2022-09-07 7.00 7.04 6.96 7.04 0.1M
2022-09-06 7.01 7.04 6.96 6.96 0.1M
2022-09-05 7.00 7.05 6.98 6.98 0.1M
2022-09-02 6.97 7.08 6.94 7.01 0.3M
2022-09-01 6.96 6.99 6.85 6.93 0.6M
2022-08-30 7.18 7.19 6.95 6.95 2.8M
2022-08-29 7.24 7.25 7.18 7.18 0.4M
2022-08-26 7.30 7.32 7.25 7.25 0.2M
2022-08-25 7.28 7.35 7.26 7.27 0.2M
2022-08-24 7.33 7.37 7.26 7.26 0.1M
2022-08-23 7.36 7.41 7.33 7.33 0.1M
2022-08-22 7.41 7.44 7.33 7.44 0.3M
2022-08-19 7.54 7.54 7.46 7.49 0.2M
2022-08-18 7.50 7.54 7.43 7.54 0.2M
2022-08-17 7.50 7.50 7.40 7.49 0.2M
2022-08-16 7.27 7.50 7.22 7.50 0.5M
2022-08-15 7.33 7.33 7.24 7.24 0.3M
2022-08-12 7.33 7.34 7.27 7.34 0.3M
2022-08-11 7.33 7.40 7.28 7.28 0.4M
2022-08-10 7.34 7.34 7.28 7.28 0.4M
2022-08-09 7.36 7.38 7.32 7.37 0.2M
2022-08-08 7.50 7.51 7.38 7.38 0.2M
2022-08-05 7.57 7.58 7.50 7.51 0.3M
2022-08-04 7.48 7.58 7.46 7.58 0.2M
2022-08-03 7.42 7.58 7.42 7.58 0.3M
2022-08-02 7.43 7.51 7.26 7.51 0.3M
2022-08-01 7.55 7.55 7.46 7.49 0.1M
2022-07-29 7.48 7.56 7.36 7.56 0.4M
2022-07-28 7.27 7.49 7.27 7.47 0.2M
2022-07-27 7.34 7.34 7.23 7.32 0.1M
2022-07-26 7.22 7.32 7.20 7.32 0.1M
2022-07-25 7.27 7.34 7.22 7.24 0.1M
2022-07-22 7.54 7.54 7.29 7.29 0.3M
2022-07-21 7.26 7.50 7.26 7.50 0.3M
2022-07-20 7.35 7.41 7.24 7.24 0.2M
2022-07-19 7.13 7.46 7.12 7.43 0.3M
2022-07-18 7.11 7.23 7.06 7.23 0.1M
2022-07-15 7.18 7.18 7.10 7.11 0.0M
2022-07-14 7.10 7.16 7.10 7.16 0.0M
2022-07-13 7.06 7.16 7.06 7.16 0.1M
2022-07-12 7.15 7.15 7.06 7.14 0.1M
2022-07-08 7.14 7.16 7.07 7.16 0.2M
2022-07-07 7.05 7.13 7.05 7.13 0.1M
2022-07-06 7.07 7.12 7.00 7.05 0.3M
2022-07-05 7.11 7.17 7.08 7.08 0.1M
2022-07-04 7.19 7.19 7.10 7.10 0.1M
2022-07-01 7.16 7.20 7.12 7.19 0.2M
2022-06-30 7.19 7.21 7.12 7.13 0.3M
2022-06-29 7.23 7.23 7.13 7.13 0.3M
2022-06-28 7.18 7.22 7.16 7.22 0.1M
2022-06-27 7.19 7.21 7.15 7.16 0.1M
2022-06-24 7.22 7.22 7.17 7.17 0.2M
2022-06-23 7.25 7.32 7.17 7.17 0.2M
2022-06-22 7.36 7.36 7.25 7.25 0.1M
2022-06-21 7.27 7.44 7.23 7.44 0.2M
2022-06-20 7.39 7.39 7.23 7.27 0.1M
2022-06-17 7.28 7.45 7.18 7.45 1.1M
2022-06-16 7.21 7.48 7.21 7.48 0.2M
2022-06-15 7.26 7.35 7.17 7.17 0.1M
2022-06-14 7.18 7.37 7.18 7.36 0.2M
2022-06-13 7.30 7.30 7.18 7.18 0.1M
2022-06-10 7.39 7.39 7.30 7.30 0.3M
2022-06-09 7.66 7.68 7.50 7.50 0.2M
2022-06-08 7.57 7.67 7.56 7.67 0.2M
2022-06-07 7.72 7.77 7.57 7.57 0.3M
2022-06-03 7.72 7.90 7.63 7.63 0.2M
2022-06-02 7.85 7.85 7.72 7.75 0.1M
2022-06-01 8.06 8.06 7.85 7.90 0.2M
2022-05-31 7.78 8.30 7.66 8.30 3.5M
2022-05-30 7.59 7.80 7.48 7.77 0.6M
2022-05-27 7.48 7.60 7.43 7.60 0.3M
2022-05-26 7.31 7.50 7.31 7.50 0.6M
2022-05-25 7.22 7.39 7.22 7.39 0.2M
2022-05-24 7.19 7.24 7.19 7.19 0.1M
2022-05-23 7.31 7.34 7.18 7.18 0.3M
2022-05-20 7.29 7.37 7.25 7.25 0.3M
2022-05-19 7.18 7.34 7.18 7.21 0.3M
2022-05-18 7.37 7.43 7.18 7.18 0.3M
2022-05-17 7.23 7.41 7.23 7.37 0.2M
2022-05-13 7.21 7.32 7.20 7.25 0.3M
2022-05-12 7.30 7.31 7.21 7.21 0.7M
2022-05-11 7.35 7.43 7.30 7.30 0.5M
2022-05-10 7.38 7.42 7.30 7.35 0.2M
2022-05-09 7.41 7.48 7.35 7.35 0.1M
2022-05-06 7.46 7.55 7.39 7.39 0.6M
2022-05-05 7.46 7.53 7.40 7.40 0.3M
2022-04-29 7.46 7.54 7.42 7.47 0.4M
2022-04-28 7.47 7.56 7.45 7.46 0.3M
2022-04-27 7.50 7.54 7.42 7.42 0.2M
2022-04-26 7.63 7.64 7.50 7.51 0.1M
2022-04-25 7.59 7.64 7.52 7.61 0.2M
2022-04-22 7.52 7.59 7.52 7.58 0.0M
2022-04-21 7.54 7.60 7.50 7.52 0.2M
2022-04-20 7.40 7.54 7.40 7.45 0.6M
2022-04-18 7.47 7.51 7.40 7.40 0.2M
2022-04-15 7.53 7.54 7.48 7.48 0.0M
2022-04-14 7.54 7.58 7.48 7.48 0.1M
2022-04-13 7.50 7.67 7.50 7.51 0.2M
2022-04-12 7.54 7.64 7.50 7.50 0.1M
2022-04-11 7.57 7.65 7.53 7.63 0.1M
2022-04-08 7.59 7.68 7.57 7.57 0.1M
2022-04-07 7.62 7.69 7.56 7.58 0.2M
2022-04-06 7.56 7.70 7.53 7.68 0.3M
2022-04-05 7.49 7.57 7.42 7.57 0.2M
2022-04-04 7.40 7.48 7.38 7.48 0.1M
2022-04-01 7.48 7.48 7.37 7.40 0.2M
2022-03-31 7.34 7.48 7.24 7.48 0.7M
2022-03-30 7.46 7.46 7.23 7.33 3.3M
2022-03-29 7.41 7.42 7.32 7.40 0.3M
2022-03-28 7.45 7.45 7.40 7.41 0.3M
2022-03-25 7.45 7.57 7.44 7.45 0.2M
2022-03-24 7.45 7.51 7.42 7.51 0.2M
2022-03-23 7.44 7.50 7.38 7.45 0.4M
2022-03-22 7.50 7.56 7.40 7.40 0.4M
2022-03-21 7.76 7.77 7.46 7.46 1.3M
2022-03-18 7.71 7.99 7.64 7.76 22.5M
2022-03-17 7.53 7.75 7.36 7.71 1.4M
2022-03-16 7.35 7.45 7.32 7.42 0.7M
2022-03-15 7.41 7.48 7.30 7.35 0.9M
2022-03-14 7.38 7.57 7.32 7.50 0.9M
2022-03-11 7.31 7.39 7.29 7.34 0.2M
2022-03-10 7.32 7.40 7.28 7.32 0.4M
2022-03-09 7.24 7.34 7.17 7.29 0.4M
2022-03-08 7.18 7.24 7.12 7.20 1.3M
2022-03-07 7.22 7.25 7.15 7.24 0.6M
2022-03-04 7.28 7.28 7.18 7.24 2.5M
2022-03-03 7.32 7.32 7.23 7.28 0.9M
2022-03-02 7.35 7.35 7.19 7.32 1.9M
2022-03-01 7.52 7.52 7.22 7.30 2.2M
2022-02-28 7.33 7.58 7.16 7.58 3.8M
2022-02-25 7.33 7.40 7.11 7.33 1.6M
2022-02-24 7.53 7.53 7.20 7.33 2.5M
2022-02-23 7.61 7.62 7.51 7.53 2.2M
2022-02-22 7.66 7.67 7.52 7.61 1.1M
2022-02-21 7.66 7.66 7.50 7.66 1.2M
2022-02-18 7.64 7.64 7.58 7.60 0.3M
2022-02-17 7.71 7.75 7.58 7.60 1.0M
2022-02-16 7.68 7.75 7.65 7.75 0.4M
2022-02-15 7.65 7.70 7.60 7.69 0.2M
2022-02-14 7.65 7.65 7.56 7.60 0.6M
2022-02-11 7.55 7.64 7.52 7.64 0.2M
2022-02-10 7.65 7.69 7.54 7.60 0.5M
2022-02-09 7.64 7.64 7.59 7.64 0.4M
2022-02-08 7.63 7.63 7.50 7.60 0.7M
2022-02-07 7.60 7.60 7.52 7.58 0.7M
2022-02-04 7.64 7.65 7.40 7.65 0.6M
2022-02-03 7.60 7.60 7.47 7.55 0.2M
2022-01-31 7.62 7.68 7.60 7.60 0.1M
2022-01-28 7.66 7.69 7.55 7.63 0.4M
2022-01-27 7.52 7.65 7.46 7.65 0.5M
2022-01-26 7.56 7.68 7.50 7.55 0.5M
2022-01-25 7.58 7.60 7.45 7.60 0.7M
2022-01-24 7.57 7.68 7.50 7.58 0.3M
2022-01-21 7.68 7.68 7.53 7.62 0.4M
2022-01-20 7.60 7.63 7.57 7.57 0.1M
2022-01-19 7.75 7.75 7.55 7.60 0.4M
2022-01-17 7.79 7.79 7.67 7.75 0.3M
2022-01-14 7.66 7.78 7.61 7.78 0.4M
2022-01-13 7.60 7.69 7.60 7.66 0.5M
2022-01-12 7.61 7.69 7.56 7.60 0.6M
2022-01-11 7.58 7.69 7.58 7.65 0.1M
2022-01-10 7.60 7.65 7.55 7.65 0.5M
2022-01-07 7.63 7.65 7.57 7.65 0.4M
2022-01-06 7.70 7.75 7.61 7.63 0.6M
2022-01-05 7.70 7.75 7.63 7.75 0.1M
2022-01-04 7.75 7.75 7.60 7.70 0.3M
2022-01-03 7.70 7.70 7.60 7.70 0.1M