Hong Leong Bank Bhd

HLBB
🏛️ 马来西亚 →
20.98
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 20.16 20.16 20.16 20.16 6.6K
09:25 20.12 20.12 20.12 20.12 2.3K
09:30 20.12 20.12 20.12 20.12 0.4K
09:45 20.16 20.18 20.12 20.18 11.6K
10:10 20.20 20.20 20.20 20.20 1.3K
10:15 20.20 20.20 20.18 20.18 2.8K
10:20 20.18 20.20 20.18 20.20 8.1K
10:25 20.20 20.20 20.20 20.20 3.5K
10:35 20.18 20.20 20.18 20.20 1.7K
10:40 20.18 20.18 20.18 20.18 1.9K
10:45 20.18 20.18 20.18 20.18 4.9K
11:40 20.18 20.18 20.18 20.18 5.7K
11:45 20.16 20.16 20.16 20.16 0.4K
11:50 20.18 20.18 20.18 20.18 0.6K
11:55 20.18 20.18 20.18 20.18 0.5K
12:00 20.18 20.18 20.14 20.16 15.3K
12:05 20.14 20.14 20.10 20.10 21.1K
12:20 20.14 20.14 20.14 20.14 2.4K
12:25 20.12 20.14 20.12 20.12 1.0K
14:30 20.10 20.12 20.10 20.12 6.9K
14:35 20.12 20.12 20.12 20.12 1.4K
14:40 20.12 20.12 20.12 20.12 1.0K
14:50 20.12 20.12 20.12 20.12 1.2K
15:00 20.12 20.12 20.12 20.12 2.0K
15:05 20.10 20.10 20.10 20.10 0.1K
15:10 20.12 20.12 20.10 20.10 3.7K
15:15 20.12 20.12 20.08 20.08 19.8K
15:20 20.08 20.08 20.08 20.08 0.1K
15:35 20.16 20.16 20.12 20.12 29.3K
15:40 20.12 20.12 20.12 20.12 16.4K
15:45 20.12 20.14 20.12 20.12 32.9K
15:50 20.12 20.12 20.12 20.12 26.7K
15:55 20.12 20.12 20.12 20.12 14.8K
16:00 20.12 20.12 20.12 20.12 18.6K
16:05 20.12 20.12 20.12 20.12 3.4K
16:10 20.16 20.16 20.16 20.16 8.2K
16:15 20.16 20.18 20.16 20.18 3.1K
16:20 20.20 20.20 20.18 20.18 2.0K
16:30 20.18 20.18 20.18 20.18 1.3K
16:35 20.20 20.20 20.18 20.18 14.0K
16:40 20.14 20.18 20.14 20.18 0.7K
16:55 20.18 20.18 20.18 20.18 88.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 20.90 21.20 20.80 20.98 1.1M
2025-10-01 20.52 20.88 20.52 20.80 1.9M
2025-09-30 20.38 20.66 20.30 20.52 2.1M
2025-09-29 20.38 20.40 20.28 20.40 2.3M
2025-09-26 20.18 20.44 20.14 20.32 1.5M
2025-09-25 20.20 20.20 20.02 20.16 1.2M
2025-09-24 20.20 20.20 20.08 20.14 1.1M
2025-09-23 20.10 20.24 20.10 20.18 1.2M
2025-09-22 20.16 20.20 20.08 20.18 0.4M
2025-09-19 20.12 20.30 20.06 20.16 1.8M
2025-09-18 20.20 20.20 20.12 20.18 0.4M
2025-09-17 20.10 20.22 20.00 20.12 0.8M
2025-09-12 20.18 20.30 20.06 20.08 1.2M
2025-09-11 20.12 20.14 20.06 20.14 0.3M
2025-09-10 20.12 20.20 20.08 20.14 0.7M
2025-09-09 20.08 20.26 20.04 20.10 0.5M
2025-09-08 20.08 20.34 20.02 20.08 0.3M
2025-09-04 20.08 20.10 19.96 20.06 3.1M
2025-09-03 20.04 20.18 20.04 20.06 0.9M
2025-09-02 20.36 20.36 19.88 20.04 0.7M
2025-08-29 20.10 20.20 19.98 20.08 1.0M
2025-08-28 19.82 20.40 19.82 20.10 2.1M
2025-08-27 19.72 19.78 19.52 19.74 1.6M
2025-08-26 20.00 20.00 19.42 19.60 2.4M
2025-08-25 19.84 20.02 19.74 19.86 0.3M
2025-08-22 19.80 20.00 19.80 19.84 0.2M
2025-08-21 19.90 19.96 19.80 19.84 0.2M
2025-08-20 19.88 19.98 19.88 19.90 0.3M
2025-08-19 20.00 20.02 19.72 20.00 0.4M
2025-08-18 19.62 20.04 19.62 20.00 1.3M
2025-08-15 19.52 19.62 19.50 19.62 0.3M
2025-08-14 19.52 19.72 19.44 19.52 0.4M
2025-08-13 19.60 19.80 19.48 19.70 0.6M
2025-08-12 19.34 19.64 19.34 19.60 0.6M
2025-08-11 19.12 19.34 19.12 19.34 0.2M
2025-08-08 19.00 19.16 18.98 19.10 1.2M
2025-08-07 19.18 19.18 18.96 19.12 1.9M
2025-08-06 19.02 19.30 19.02 19.30 0.9M
2025-08-05 18.90 19.16 18.90 19.10 2.6M
2025-08-04 19.26 19.26 18.90 18.90 0.4M
2025-08-01 19.02 19.18 19.02 19.14 0.2M
2025-07-31 19.30 19.30 18.98 19.00 1.2M
2025-07-30 19.04 19.30 18.92 19.30 0.5M
2025-07-29 19.16 19.30 19.04 19.04 0.3M
2025-07-28 19.36 19.36 19.04 19.14 0.4M
2025-07-25 19.38 19.38 19.20 19.36 0.2M
2025-07-24 19.16 19.42 19.16 19.38 0.5M
2025-07-23 19.00 19.26 19.00 19.16 0.4M
2025-07-22 19.10 19.18 18.84 19.00 0.3M
2025-07-21 19.42 19.42 19.08 19.08 0.3M
2025-07-18 19.18 19.38 19.18 19.36 0.8M
2025-07-17 18.98 19.36 18.98 19.30 0.6M
2025-07-16 19.30 19.30 18.86 18.98 1.0M
2025-07-15 19.36 19.46 19.28 19.30 0.4M
2025-07-14 19.22 19.56 19.20 19.56 0.4M
2025-07-11 19.40 19.50 19.16 19.18 0.6M
2025-07-10 19.36 19.40 19.08 19.40 0.6M
2025-07-09 19.52 19.52 19.28 19.36 0.3M
2025-07-08 19.80 19.80 19.46 19.46 0.2M
2025-07-07 19.66 19.82 19.50 19.72 1.3M
2025-07-04 19.50 19.76 19.50 19.66 0.3M
2025-07-03 19.62 19.70 19.56 19.58 0.4M
2025-07-02 19.44 19.70 19.42 19.62 0.4M
2025-07-01 19.60 19.72 19.48 19.48 0.2M
2025-06-30 19.86 19.96 19.52 19.60 0.8M
2025-06-26 19.78 19.78 19.56 19.78 0.2M
2025-06-25 19.68 19.88 19.60 19.78 0.6M
2025-06-24 19.62 19.68 19.52 19.60 0.2M
2025-06-23 19.40 19.68 19.22 19.48 0.6M
2025-06-20 19.42 19.66 19.42 19.48 1.3M
2025-06-19 19.26 19.42 19.22 19.40 0.6M
2025-06-18 19.36 19.44 19.34 19.42 1.2M
2025-06-17 19.46 19.48 19.20 19.42 0.7M
2025-06-16 19.50 19.50 19.28 19.42 1.0M
2025-06-13 19.64 19.64 19.38 19.52 0.7M
2025-06-12 19.52 19.64 19.42 19.64 0.8M
2025-06-11 19.62 19.62 19.52 19.52 0.7M
2025-06-10 19.70 19.70 19.48 19.52 0.5M
2025-06-09 19.66 19.88 19.66 19.70 0.2M
2025-06-06 19.54 19.64 19.52 19.60 0.5M
2025-06-05 19.66 19.66 19.20 19.54 1.1M
2025-06-04 19.58 19.76 19.50 19.66 1.2M
2025-06-03 19.58 19.88 19.12 19.58 1.0M
2025-05-30 19.70 19.78 19.58 19.58 3.6M
2025-05-29 19.86 19.86 19.40 19.62 1.5M
2025-05-28 19.88 19.94 19.70 19.90 0.8M
2025-05-27 19.94 19.94 19.60 19.88 0.6M
2025-05-26 19.90 19.96 19.80 19.94 0.5M
2025-05-23 19.78 19.88 19.78 19.78 0.6M
2025-05-22 20.28 20.28 19.72 19.78 1.0M
2025-05-21 20.02 20.02 19.86 20.00 0.5M
2025-05-20 19.86 20.06 19.86 19.90 0.7M
2025-05-19 20.10 20.18 19.86 19.90 0.5M
2025-05-16 20.26 20.28 20.10 20.20 1.1M
2025-05-15 20.16 20.28 20.08 20.28 1.8M
2025-05-14 20.20 20.26 20.04 20.20 1.5M
2025-05-13 20.18 20.22 20.08 20.20 1.1M
2025-05-09 20.18 20.18 19.88 19.94 0.4M
2025-05-08 20.00 20.00 19.86 19.94 0.7M
2025-05-07 19.98 20.18 19.92 20.00 0.6M
2025-05-06 20.20 20.20 19.98 20.00 0.4M
2025-05-05 20.20 20.20 20.00 20.20 0.7M
2025-05-02 20.00 20.10 19.98 20.10 0.4M
2025-04-30 19.90 20.16 19.80 19.98 0.9M
2025-04-29 19.90 19.90 19.70 19.90 0.6M
2025-04-28 19.92 20.02 19.88 20.00 0.4M
2025-04-25 19.86 19.96 19.82 19.92 0.8M
2025-04-24 19.68 19.88 19.68 19.86 0.4M
2025-04-23 19.92 19.92 19.46 19.66 0.4M
2025-04-22 19.80 19.86 19.54 19.54 0.2M
2025-04-21 19.88 20.02 19.84 19.98 0.5M
2025-04-18 19.56 19.84 19.54 19.84 0.1M
2025-04-17 19.50 19.62 19.40 19.50 0.4M
2025-04-16 19.60 19.68 19.22 19.50 0.4M
2025-04-15 19.50 19.64 19.46 19.60 1.2M
2025-04-14 19.26 19.42 19.20 19.36 0.7M
2025-04-11 19.06 19.28 18.86 19.26 3.5M
2025-04-10 19.14 19.42 19.14 19.26 2.1M
2025-04-09 19.38 19.40 18.42 18.50 4.5M
2025-04-08 19.42 19.58 19.22 19.38 3.4M
2025-04-07 19.84 19.86 18.90 19.32 2.8M
2025-04-04 20.06 20.36 19.88 19.88 0.4M
2025-04-03 20.18 20.32 20.02 20.24 0.6M
2025-04-02 20.14 20.46 20.14 20.38 0.8M
2025-03-28 20.42 20.46 20.10 20.14 3.1M
2025-03-27 20.20 20.50 20.20 20.42 0.8M
2025-03-26 20.10 20.28 20.10 20.20 0.7M
2025-03-25 20.20 20.26 20.14 20.18 1.9M
2025-03-24 20.40 20.40 20.10 20.12 1.0M
2025-03-21 20.40 20.56 20.40 20.48 3.9M
2025-03-20 20.40 20.46 20.30 20.40 1.5M
2025-03-19 20.30 20.48 20.24 20.46 0.9M
2025-03-17 20.32 20.54 20.32 20.40 0.5M
2025-03-14 20.30 20.34 20.12 20.30 0.6M
2025-03-13 20.02 20.46 20.02 20.30 1.1M
2025-03-12 20.16 20.22 19.96 20.04 1.6M
2025-03-11 20.46 20.52 20.22 20.42 1.0M
2025-03-10 20.68 20.86 20.48 20.48 1.0M
2025-03-07 20.90 20.90 20.62 20.76 1.6M
2025-03-06 21.10 21.14 20.70 20.90 1.6M
2025-03-05 20.80 21.30 20.80 21.30 1.3M
2025-03-04 21.20 21.20 20.82 21.00 0.8M
2025-03-03 21.40 21.40 21.02 21.20 0.6M
2025-02-28 21.30 21.44 20.86 21.40 3.0M
2025-02-27 21.12 21.40 20.84 21.30 1.2M
2025-02-26 20.38 21.24 20.38 21.24 1.5M
2025-02-25 20.54 20.72 20.54 20.70 0.6M
2025-02-24 20.50 20.74 20.42 20.74 1.3M
2025-02-21 20.48 20.56 20.42 20.50 0.8M
2025-02-20 20.50 20.54 20.34 20.48 1.2M
2025-02-19 20.58 20.58 20.34 20.50 0.3M
2025-02-18 20.40 20.56 20.36 20.56 0.3M
2025-02-17 20.44 20.44 20.20 20.40 0.3M
2025-02-14 20.42 20.46 20.32 20.44 0.7M
2025-02-13 20.56 20.80 20.40 20.42 0.9M
2025-02-12 20.42 20.64 20.36 20.64 0.4M
2025-02-10 20.42 20.46 20.32 20.40 0.5M
2025-02-07 20.44 20.46 20.38 20.42 0.2M
2025-02-06 20.34 20.46 20.32 20.40 0.4M
2025-02-05 20.20 20.38 20.20 20.34 0.4M
2025-02-04 20.18 20.38 20.18 20.36 0.3M
2025-02-03 20.10 20.34 20.10 20.28 0.3M
2025-01-31 20.18 20.34 20.18 20.20 0.3M
2025-01-28 20.38 20.38 20.18 20.18 0.1M
2025-01-27 20.18 20.38 20.16 20.36 0.2M
2025-01-24 20.14 20.26 20.10 20.18 0.5M
2025-01-23 20.26 20.28 20.04 20.18 0.5M
2025-01-22 20.14 20.30 20.04 20.18 0.7M
2025-01-21 20.10 20.26 20.10 20.18 0.5M
2025-01-20 20.18 20.18 20.08 20.10 0.5M
2025-01-17 20.00 20.18 20.00 20.10 0.9M
2025-01-16 20.10 20.24 20.00 20.08 0.5M
2025-01-15 19.98 20.04 19.88 20.00 1.6M
2025-01-14 20.10 20.28 19.90 19.90 0.9M
2025-01-13 20.20 20.48 20.10 20.10 0.5M
2025-01-10 20.24 20.50 20.20 20.34 1.0M
2025-01-09 20.34 20.40 20.20 20.24 1.8M
2025-01-08 20.36 20.50 20.34 20.38 1.0M
2025-01-07 20.30 20.46 20.30 20.42 1.1M
2025-01-06 20.50 20.50 20.30 20.38 0.4M
2025-01-03 20.42 20.64 20.34 20.50 0.9M
2025-01-02 20.56 20.56 20.28 20.42 0.2M