最新更新:2026-07-24 18:56:01
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.43
+0.030
(+7.50%)
0.4-0.43
95.0K
HSI-CWQV
HSI-CWQV
类型: 凭单
代码: 0652QV
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.43
+0.030
+7.50
950
0.43
0.4
HSI-CWQV
HSI-CWQV
类型：凭单
代码：0652QV
| 股价 (令吉) | ：0.43 |
| 起/落 (令吉) | ：+0.030 |
| 起/落 (%) | ：+7.50 |
| 成交量（'00) | ：950 |
| 今日最高 (令吉) | ：0.43 |
| 今日最低 (令吉) | ：0.4 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2026-07-24
0.43
0.43
0.4
950
2026-07-24
95.0K
0.43
+0.030
(+7.50%)
0.4-0.43
2026-07-23
0.53
0.55
0.42
1912
2026-07-23
191.2K
0.53
-0.015
(-2.75%)
0.42-0.55
2026-07-22
0.42
0.45
0.395
2545
2026-07-22
254.5K
0.42
-0.010
(-2.33%)
0.395-0.45
2026-07-21
0.515
0.535
0.465
3637
2026-07-21
363.7K
0.515
-0.005
(-0.96%)
0.465-0.535
2026-07-20
0.51
0.525
0.39
4208
2026-07-20
420.8K
0.51
+0.015
(+3.03%)
0.39-0.525
2026-07-17
0.325
0.51
0.32
19896
2026-07-17
2.0M
0.325
+0.005
(+1.56%)
0.32-0.51
2026-07-16
0.48
0.515
0.435
1301
2026-07-16
130.1K
0.48
-
0.435-0.515
2026-07-15
0.395
0.42
0.335
17215
2026-07-15
1.7M
0.395
-0.005
(-1.25%)
0.335-0.42
2026-07-14
0.31
0.33
0.205
78215
2026-07-14
7.8M
0.31
+0.065
(+26.53%)
0.205-0.33
2026-07-13
0.285
0.335
0.255
11142
2026-07-13
1.1M
0.285
+0.015
(+5.56%)
0.255-0.335
2026-07-10
0.295
0.375
0.27
44983
2026-07-10
4.5M
0.295
-0.080
(-21.33%)
0.27-0.375
2026-07-09
0.255
0.335
0.255
52997
2026-07-09
5.3M
0.255
-0.005
(-1.92%)
0.255-0.335
2026-07-08
0.28
0.33
0.165
39315
2026-07-08
3.9M
0.28
-0.005
(-1.75%)
0.165-0.33
2026-07-07
0.175
0.23
0.16
58182
2026-07-07
5.8M
0.175
-
0.16-0.23
2026-07-06
0.2
0.21
0.145
100505
2026-07-06
10.1M
0.2
+0.010
(+5.26%)
0.145-0.21
2026-07-03
0.17
0.2
0.15
102607
2026-07-03
10.3M
0.17
-0.015
(-8.11%)
0.15-0.2
2026-07-02
0.14
0.18
0.115
56059
2026-07-02
5.6M
0.14
-0.015
(-9.68%)
0.115-0.18
2026-07-01
0.125
0.125
0.12
445
2026-07-01
44.5K
0.125
-
0.12-0.125
2026-06-30
0.12
0.145
0.1
53775
2026-06-30
5.4M
0.12
+0.015
(+14.29%)
0.1-0.145
2026-06-29
0.14
0.16
0.115
63629
2026-06-29
6.4M
0.14
-0.015
(-9.68%)
0.115-0.16
2026-06-26
0.105
0.14
0.095
117788
2026-06-26
11.8M
0.105
+0.005
(+5.00%)
0.095-0.14
2026-06-25
0.155
0.195
0.15
62695
2026-06-25
6.3M
0.155
-0.005
(-3.13%)
0.15-0.195
2026-06-24
0.205
0.23
0.19
52878
2026-06-24
5.3M
0.205
+0.005
(+2.50%)
0.19-0.23
2026-06-23
0.2
0.29
0.195
35734
2026-06-23
3.6M
0.2
-0.025
(-11.11%)
0.195-0.29
2026-06-22
0.285
0.305
0.23
58117
2026-06-22
5.8M
0.285
+0.015
(+5.56%)
0.23-0.305
2026-06-19
0
0
0
0
2026-06-19
0.0
0
-
0-0
2026-06-18
0.345
0.415
0.305
39670
2026-06-18
4.0M
0.345
+0.020
(+6.15%)
0.305-0.415
2026-06-17
0.475
0.56
0.45
1492
2026-06-17
149.2K
0.475
-0.015
(-3.06%)
0.45-0.56
2026-06-16
0.475
0.56
0.45
1492
2026-06-16
149.2K
0.475
-0.015
(-3.06%)
0.45-0.56
2026-06-15
0.575
0.62
0.575
580
2026-06-15
58.0K
0.575
-
0.575-0.62
2026-06-12
0.54
0.555
0.475
1180
2026-06-12
118.0K
0.54
-0.015
(-2.70%)
0.475-0.555
2026-06-11
0.425
0.46
0.385
1440
2026-06-11
144.0K
0.425
+0.010
(+2.41%)
0.385-0.46
2026-06-10
0.46
0.49
0.45
1450
2026-06-10
145.0K
0.46
+0.010
(+2.22%)
0.45-0.49
2026-06-09
0.52
0.555
0.5
660
2026-06-09
66.0K
0.52
-0.005
(-0.95%)
0.5-0.555
2026-06-08
0.545
0.555
0.505
750
2026-06-08
75.0K
0.545
-
0.505-0.555
2026-06-05
0.63
0.68
0.63
4379
2026-06-05
437.9K
0.63
-0.030
(-4.55%)
0.63-0.68
2026-06-04
0.705
0.76
0.705
950
2026-06-04
95.0K
0.705
-0.010
(-1.40%)
0.705-0.76
2026-06-03
0.82
0.93
0.82
1590
2026-06-03
159.0K
0.82
-0.005
(-0.61%)
0.82-0.93
2026-06-02
0.7
0.715
0.7
450
2026-06-02
45.0K
0.7
-
0.7-0.715
2026-06-01
0.7
0.715
0.7
450
2026-06-01
45.0K
0.7
-
0.7-0.715
2026-05-29
0.7
0.715
0.7
450
2026-05-29
45.0K
0.7
-
0.7-0.715
2026-05-28
0.66
0.735
0.605
544
2026-05-28
54.4K
0.66
+0.055
(+9.09%)
0.605-0.735
2026-05-27
0.835
0.89
0.82
800
2026-05-27
80.0K
0.835
+0.015
(+1.83%)
0.82-0.89
2026-05-26
0.835
0.89
0.82
800
2026-05-26
80.0K
0.835
+0.015
(+1.83%)
0.82-0.89
2026-05-25
0
0
0
0
2026-05-25
0.0
0
-
0-0
2026-05-22
0.905
0.925
0.905
80
2026-05-22
8.0K
0.905
-0.040
(-4.23%)
0.905-0.925
2026-05-21
0.945
0.965
0.945
360
2026-05-21
36.0K
0.945
-
0.945-0.965
2026-05-20
0.935
0.935
0.89
480
2026-05-20
48.0K
0.935
-
0.89-0.935
2026-05-19
0.97
0.975
0.955
220
2026-05-19
22.0K
0.97
-0.005
(-0.51%)
0.955-0.975
2026-05-18
0.91
0.96
0.9
370
2026-05-18
37.0K
0.91
+0.010
(+1.11%)
0.9-0.96
2026-05-15
1.01
1.16
1.01
24550
2026-05-15
2.5M
1.01
-0.070
(-6.48%)
1.01-1.16
2026-05-14
1.17
1.26
1.17
21260
2026-05-14
2.1M
1.17
-0.040
(-3.31%)
1.17-1.26
2026-05-13
1.16
1.18
1.12
16200
2026-05-13
1.6M
1.16
-0.020
(-1.69%)
1.12-1.18
2026-05-12
1.16
1.23
1.16
28020
2026-05-12
2.8M
1.16
-0.050
(-4.13%)
1.16-1.23
2026-05-11
1.17
1.17
1.12
20010
2026-05-11
2.0M
1.17
+0.020
(+1.74%)
1.12-1.17
2026-05-08
1.17
1.19
1.14
14210
2026-05-08
1.4M
1.17
+0.020
(+1.74%)
1.14-1.19
2026-05-07
1.26
1.27
1.24
14050
2026-05-07
1.4M
1.26
+0.010
(+0.80%)
1.24-1.27
2026-05-06
1.11
1.12
1.03
18190
2026-05-06
1.8M
1.11
+0.030
(+2.78%)
1.03-1.12
2026-05-05
1.04
1.04
0.975
14330
2026-05-05
1.4M
1.04
+0.045
(+4.52%)
0.975-1.04
2026-05-04
1.1
1.17
1.1
18170
2026-05-04
1.8M
1.1
-0.050
(-4.35%)
1.1-1.17
2026-05-01
1.01
1.08
0.995
14270
2026-05-01
1.4M
1.01
-
0.995-1.08
