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
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
2023-12-29 18.80 18.96 18.68 18.90 1.4M
2023-12-28 18.50 18.84 18.50 18.82 1.9M
2023-12-27 18.60 18.76 18.46 18.50 1.4M
2023-12-26 18.98 18.98 18.48 18.50 1.7M
2023-12-22 19.00 19.04 18.96 18.98 1.0M
2023-12-21 19.36 19.36 18.96 18.98 1.4M
2023-12-20 19.54 19.64 19.36 19.46 0.5M
2023-12-19 19.68 19.68 19.48 19.48 0.4M
2023-12-18 19.68 19.68 19.50 19.58 1.3M
2023-12-15 19.40 19.58 19.40 19.50 1.2M
2023-12-14 19.30 19.44 19.26 19.38 1.0M
2023-12-13 19.16 19.30 19.16 19.22 0.4M
2023-12-12 19.24 19.26 19.16 19.26 0.2M
2023-12-11 19.16 19.24 19.16 19.24 0.6M
2023-12-08 19.16 19.20 19.06 19.16 0.4M
2023-12-07 19.08 19.16 18.94 19.12 1.6M
2023-12-06 19.16 19.16 18.94 19.00 0.5M
2023-12-05 19.20 19.24 19.04 19.22 0.9M
2023-12-04 19.24 19.24 19.06 19.22 0.3M
2023-12-01 19.10 19.28 19.02 19.14 0.7M
2023-11-30 19.18 19.18 18.86 19.00 1.5M
2023-11-29 19.08 19.20 19.00 19.10 0.5M
2023-11-28 19.14 19.14 18.94 19.00 0.3M
2023-11-27 19.12 19.16 19.06 19.08 0.3M
2023-11-24 19.20 19.22 19.14 19.20 0.3M
2023-11-23 19.20 19.20 19.08 19.14 0.2M
2023-11-22 19.20 19.24 19.16 19.20 0.5M
2023-11-21 19.20 19.30 19.14 19.20 0.6M
2023-11-20 19.14 19.22 19.10 19.20 0.3M
2023-11-17 19.16 19.20 19.04 19.10 0.5M
2023-11-16 19.14 19.36 19.12 19.32 0.4M
2023-11-15 19.34 19.40 19.14 19.24 0.3M
2023-11-14 19.08 19.30 19.04 19.18 0.6M
2023-11-10 19.14 19.24 19.08 19.08 0.1M
2023-11-09 19.28 19.28 19.04 19.06 0.4M
2023-11-08 19.26 19.26 19.10 19.12 0.2M
2023-11-07 19.32 19.38 19.26 19.30 0.7M
2023-11-06 19.32 19.38 19.26 19.28 1.0M
2023-11-03 19.34 19.34 19.04 19.22 0.8M
2023-11-02 19.20 19.24 19.12 19.18 0.5M
2023-11-01 19.40 19.40 19.20 19.20 0.5M
2023-10-31 19.28 19.48 19.12 19.40 1.4M
2023-10-30 19.48 19.62 19.48 19.54 0.4M
2023-10-27 19.56 19.58 19.48 19.52 2.8M
2023-10-26 19.48 19.58 19.46 19.48 2.8M
2023-10-25 19.42 19.50 19.42 19.48 3.0M
2023-10-24 19.40 19.48 19.30 19.42 1.6M
2023-10-23 19.42 19.56 19.42 19.44 1.6M
2023-10-20 19.52 19.58 19.46 19.48 2.8M
2023-10-19 19.46 19.50 19.40 19.46 3.3M
2023-10-18 19.60 19.60 19.46 19.46 1.6M
2023-10-17 19.50 19.58 19.44 19.50 2.1M
2023-10-16 19.68 19.68 19.32 19.44 1.1M
2023-10-13 19.70 19.70 19.36 19.42 0.5M
2023-10-12 19.44 19.60 19.40 19.42 0.8M
2023-10-11 19.40 19.50 19.34 19.40 1.0M
2023-10-10 19.24 19.50 19.24 19.40 0.6M
2023-10-09 19.32 19.36 19.20 19.24 0.8M
2023-10-06 19.42 19.50 19.32 19.32 2.4M
2023-10-05 19.28 19.54 19.28 19.42 3.0M
2023-10-04 19.42 19.42 19.28 19.34 1.8M
2023-10-03 19.44 19.58 19.40 19.46 1.0M
2023-10-02 19.58 19.60 19.36 19.46 1.8M
2023-09-29 19.72 19.80 19.48 19.50 3.4M
2023-09-27 19.72 19.84 19.64 19.78 0.7M
2023-09-26 19.90 19.90 19.70 19.72 0.2M
2023-09-25 19.80 19.84 19.56 19.78 1.3M
2023-09-22 19.80 19.90 19.74 19.80 0.2M
2023-09-21 19.78 19.86 19.78 19.80 2.4M
2023-09-20 19.90 20.06 19.78 19.84 1.6M
2023-09-19 19.94 19.98 19.80 19.90 1.3M
2023-09-18 19.82 20.06 19.82 20.06 0.4M
2023-09-15 19.98 20.12 19.84 20.06 1.6M
2023-09-14 19.72 20.08 19.72 19.90 0.7M
2023-09-13 19.76 19.96 19.76 19.82 0.7M
2023-09-12 19.84 19.92 19.70 19.82 1.0M
2023-09-11 19.70 19.82 19.70 19.82 0.6M
2023-09-08 19.80 19.80 19.66 19.80 0.7M
2023-09-07 19.96 19.96 19.80 19.80 0.7M
2023-09-06 19.90 19.90 19.78 19.82 0.2M
2023-09-05 19.82 19.98 19.68 19.90 1.0M
2023-09-04 20.00 20.00 19.78 19.90 0.6M
2023-09-01 20.00 20.16 19.84 20.00 1.2M
2023-08-30 20.00 20.10 19.82 19.96 1.3M
2023-08-29 19.80 19.96 19.80 19.88 0.2M
2023-08-28 19.84 19.86 19.60 19.80 0.6M
2023-08-25 19.82 19.90 19.40 19.76 0.6M
2023-08-24 19.86 19.86 19.80 19.80 0.6M
2023-08-23 19.90 19.90 19.60 19.80 0.7M
2023-08-22 19.74 19.86 19.68 19.80 0.6M
2023-08-21 19.86 19.88 19.72 19.84 0.7M
2023-08-18 19.88 19.98 19.76 19.90 0.9M
2023-08-17 19.90 19.98 19.76 19.88 1.6M
2023-08-16 19.92 19.94 19.72 19.92 0.4M
2023-08-15 19.80 20.06 19.80 19.94 1.9M
2023-08-14 19.76 19.90 19.56 19.90 0.2M
2023-08-11 19.94 19.94 19.62 19.80 0.5M
2023-08-10 19.82 19.90 19.72 19.86 0.3M
2023-08-09 19.70 20.10 19.64 20.10 0.9M
2023-08-08 19.52 19.84 19.52 19.70 0.2M
2023-08-07 19.58 19.80 19.52 19.66 0.2M
2023-08-04 19.56 19.68 19.44 19.58 0.6M
2023-08-03 19.24 19.54 19.24 19.44 0.7M
2023-08-02 19.54 19.54 19.24 19.40 1.4M
2023-08-01 19.68 19.84 19.40 19.50 0.4M
2023-07-31 19.62 19.72 19.54 19.58 0.5M
2023-07-28 19.60 19.60 19.40 19.54 1.4M
2023-07-27 19.68 19.88 19.56 19.60 1.3M
2023-07-26 19.06 19.68 19.06 19.56 4.4M
2023-07-25 18.98 19.26 18.98 19.18 1.5M
2023-07-24 18.90 18.94 18.90 18.94 0.7M
2023-07-21 18.90 18.98 18.90 18.94 0.5M
2023-07-20 18.92 18.98 18.82 18.92 0.3M
2023-07-18 18.98 19.02 18.90 18.92 0.6M
2023-07-17 18.90 19.02 18.90 19.00 0.3M
2023-07-14 18.86 19.12 18.86 19.00 1.1M
2023-07-13 19.00 19.00 18.88 18.90 0.5M
2023-07-12 18.96 19.02 18.70 18.94 0.3M
2023-07-11 19.02 19.02 18.80 18.90 2.8M
2023-07-10 18.84 18.98 18.76 18.82 1.4M
2023-07-07 18.86 18.90 18.84 18.86 2.4M
2023-07-06 18.84 19.00 18.84 18.92 1.2M
2023-07-05 18.90 19.06 18.88 18.88 0.4M
2023-07-04 18.86 18.96 18.86 18.88 0.3M
2023-07-03 18.98 18.98 18.86 18.90 0.3M
2023-06-30 18.84 18.96 18.84 18.96 1.3M
2023-06-28 18.88 18.96 18.84 18.90 0.4M
2023-06-27 18.92 18.96 18.80 18.94 0.8M
2023-06-26 18.90 19.00 18.90 18.90 0.4M
2023-06-23 19.00 19.00 18.80 18.80 0.4M
2023-06-22 18.80 19.10 18.80 19.04 0.5M
2023-06-21 18.60 18.82 18.52 18.74 1.0M
2023-06-20 18.70 18.72 18.56 18.60 0.8M
2023-06-19 18.60 18.76 18.46 18.70 0.9M
2023-06-16 18.60 18.62 18.46 18.50 2.8M
2023-06-15 18.76 18.80 18.58 18.60 1.6M
2023-06-14 18.82 18.90 18.66 18.76 0.8M
2023-06-13 18.74 18.96 18.74 18.90 1.0M
2023-06-12 18.68 18.98 18.68 18.72 0.9M
2023-06-09 18.82 18.92 18.66 18.66 0.7M
2023-06-08 18.72 18.92 18.72 18.82 2.4M
2023-06-07 18.80 18.84 18.68 18.76 1.5M
2023-06-06 18.96 19.00 18.56 18.80 2.2M
2023-06-02 19.28 19.28 18.82 18.96 1.0M
2023-06-01 19.32 19.68 19.26 19.28 0.8M
2023-05-31 19.50 19.60 19.36 19.36 2.8M
2023-05-30 19.60 19.74 19.50 19.54 0.7M
2023-05-29 19.54 19.60 19.42 19.50 1.1M
2023-05-26 19.50 19.80 19.46 19.58 0.4M
2023-05-25 19.48 19.70 19.40 19.54 0.8M
2023-05-24 19.78 19.78 19.44 19.48 0.6M
2023-05-23 19.92 19.96 19.52 19.80 0.5M
2023-05-22 19.90 19.98 19.90 19.98 1.1M
2023-05-19 19.96 19.98 19.80 19.98 1.4M
2023-05-18 19.92 20.02 19.92 19.98 0.2M
2023-05-17 20.10 20.10 19.82 19.84 0.3M
2023-05-16 19.96 20.02 19.86 19.90 0.8M
2023-05-15 20.06 20.06 19.94 19.98 0.8M
2023-05-12 19.98 20.08 19.96 19.96 0.3M
2023-05-11 20.02 20.10 19.94 19.98 0.5M
2023-05-10 20.20 20.26 20.00 20.04 0.4M
2023-05-09 20.20 20.26 20.14 20.22 0.7M
2023-05-08 20.20 20.40 20.20 20.26 0.7M
2023-05-05 20.28 20.30 20.12 20.18 0.4M
2023-05-03 20.34 20.34 20.04 20.28 0.8M
2023-05-02 20.20 20.40 20.18 20.26 0.3M
2023-04-28 20.14 20.18 20.04 20.14 1.2M
2023-04-27 20.06 20.24 20.00 20.14 0.5M
2023-04-26 20.18 20.38 20.04 20.06 1.2M
2023-04-25 20.50 20.50 20.18 20.28 0.4M
2023-04-20 20.30 20.30 20.18 20.28 0.2M
2023-04-19 20.22 20.38 20.18 20.22 0.9M
2023-04-18 20.30 20.38 20.14 20.20 1.0M
2023-04-17 20.10 20.50 20.06 20.44 0.4M
2023-04-14 20.22 20.24 20.06 20.08 0.3M
2023-04-13 20.06 20.40 20.06 20.24 0.5M
2023-04-12 20.22 20.24 20.04 20.04 0.2M
2023-04-11 20.22 20.26 20.20 20.24 0.5M
2023-04-10 20.28 20.28 20.20 20.26 0.1M
2023-04-07 20.24 20.30 20.20 20.28 0.7M
2023-04-06 20.28 20.28 20.14 20.22 0.5M
2023-04-05 20.30 20.32 20.14 20.20 0.1M
2023-04-04 20.22 20.34 20.08 20.28 0.4M
2023-04-03 20.40 20.40 20.20 20.30 1.0M
2023-03-31 20.24 20.32 20.20 20.22 0.8M
2023-03-30 20.24 20.38 20.22 20.24 0.4M
2023-03-29 20.06 20.40 20.06 20.24 1.0M
2023-03-28 20.18 20.18 19.98 20.06 0.5M
2023-03-27 19.98 19.98 19.90 19.98 0.7M
2023-03-24 20.06 20.08 19.92 19.98 0.8M
2023-03-23 20.00 20.26 19.86 20.02 0.5M
2023-03-22 20.20 20.40 19.96 20.10 1.1M
2023-03-21 20.24 20.26 19.94 20.00 0.3M
2023-03-20 20.00 20.14 19.90 20.10 0.9M
2023-03-17 19.86 20.54 19.86 20.10 1.6M
2023-03-16 20.00 20.02 19.84 19.90 2.6M
2023-03-15 20.26 20.26 19.96 20.00 1.7M
2023-03-14 20.22 20.22 19.90 19.96 1.9M
2023-03-13 20.36 20.50 20.16 20.44 0.6M
2023-03-10 20.48 20.48 20.30 20.40 1.0M
2023-03-09 20.42 20.60 20.42 20.52 0.6M
2023-03-08 20.50 20.62 20.38 20.56 0.7M
2023-03-07 20.54 20.60 20.52 20.56 1.5M
2023-03-06 20.58 20.60 20.50 20.56 1.4M
2023-03-03 20.50 20.62 20.50 20.58 0.4M
2023-03-02 20.52 20.54 20.48 20.50 0.9M
2023-03-01 20.54 20.56 20.40 20.52 1.1M
2023-02-28 20.44 20.54 20.30 20.54 2.7M
2023-02-27 20.26 20.44 20.26 20.42 0.5M
2023-02-24 20.22 20.32 20.22 20.26 0.8M
2023-02-23 20.30 20.32 20.16 20.18 1.5M
2023-02-22 20.40 20.52 20.38 20.38 2.1M
2023-02-21 20.46 20.46 20.38 20.40 1.0M
2023-02-20 20.34 20.50 20.34 20.40 0.5M
2023-02-17 20.40 20.40 20.28 20.32 1.6M
2023-02-16 20.40 20.56 20.38 20.40 1.6M
2023-02-15 20.40 20.44 20.28 20.40 1.5M
2023-02-14 20.40 20.46 20.32 20.40 1.3M
2023-02-13 20.48 20.48 20.38 20.40 1.1M
2023-02-10 19.84 20.52 19.82 20.48 1.3M
2023-02-09 19.98 20.12 19.84 19.90 1.6M
2023-02-08 20.28 20.28 19.98 20.00 3.0M
2023-02-07 20.48 20.52 20.12 20.18 1.5M
2023-02-03 20.54 20.58 20.40 20.48 0.8M
2023-02-02 20.64 20.68 20.54 20.54 1.6M
2023-01-31 21.00 21.00 20.52 20.52 3.3M
2023-01-30 20.92 21.20 20.70 21.20 1.3M
2023-01-27 20.86 20.86 20.68 20.80 1.3M
2023-01-26 20.68 20.88 20.62 20.88 0.4M
2023-01-25 20.94 20.94 20.74 20.76 0.9M
2023-01-20 20.62 20.90 20.60 20.82 0.9M
2023-01-19 20.74 20.82 20.68 20.70 3.4M
2023-01-18 20.52 20.74 20.52 20.72 0.7M
2023-01-17 20.58 20.70 20.50 20.62 0.9M
2023-01-16 20.64 20.72 20.56 20.72 0.1M
2023-01-13 20.76 20.76 20.70 20.72 0.8M
2023-01-12 20.80 20.80 20.34 20.64 1.9M
2023-01-11 20.70 20.78 20.48 20.72 1.1M
2023-01-10 20.70 20.70 20.44 20.60 1.8M
2023-01-09 20.48 20.68 20.48 20.68 0.9M
2023-01-06 20.38 20.46 20.36 20.44 1.0M
2023-01-05 20.40 20.82 20.34 20.34 2.5M
2023-01-04 20.38 20.50 20.30 20.36 1.4M
2023-01-03 20.80 20.80 20.32 20.38 0.2M