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)
21.98
-0.380
(-1.70%)
21.86-22.18
729.5K
HLBANK
HLBANK
类型: 主板
代码: 5819
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)
21.98
-0.380
-1.70
7295
22.18
21.86
HLBANK
HLBANK
类型：主板
代码：5819
| 股价 (令吉) | ：21.98 |
| 起/落 (令吉) | ：-0.380 |
| 起/落 (%) | ：-1.70 |
| 成交量（'00) | ：7295 |
| 今日最高 (令吉) | ：22.18 |
| 今日最低 (令吉) | ：21.86 |
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
21.98
22.18
21.86
7295
2026-07-24
729.5K
21.98
-0.380
(-1.70%)
21.86-22.18
2026-07-23
22.36
22.36
22.1
19276
2026-07-23
1.9M
22.36
+0.120
(+0.54%)
22.1-22.36
2026-07-22
22.24
22.36
22.12
17188
2026-07-22
1.7M
22.24
+0.040
(+0.18%)
22.12-22.36
2026-07-21
22.2
22.5
22.12
28309
2026-07-21
2.8M
22.2
-0.040
(-0.18%)
22.12-22.5
2026-07-20
22.24
22.44
22.08
21045
2026-07-20
2.1M
22.24
-0.200
(-0.89%)
22.08-22.44
2026-07-17
22.44
22.7
22.06
21373
2026-07-17
2.1M
22.44
+0.420
(+1.91%)
22.06-22.7
2026-07-16
22.02
22.2
22
6547
2026-07-16
654.7K
22.02
-0.100
(-0.45%)
22-22.2
2026-07-15
22.12
22.26
21.96
7624
2026-07-15
762.4K
22.12
-0.120
(-0.54%)
21.96-22.26
2026-07-14
22.24
22.24
21.86
5727
2026-07-14
572.7K
22.24
+0.360
(+1.65%)
21.86-22.24
2026-07-13
21.88
22.1
21.74
2280
2026-07-13
228.0K
21.88
-
21.74-22.1
2026-07-10
21.88
21.98
21.6
2514
2026-07-10
251.4K
21.88
+0.180
(+0.83%)
21.6-21.98
2026-07-09
21.7
22.06
21.7
1594
2026-07-09
159.4K
21.7
-0.380
(-1.72%)
21.7-22.06
2026-07-08
22.08
22.12
21.94
4766
2026-07-08
476.6K
22.08
+0.120
(+0.55%)
21.94-22.12
2026-07-07
21.96
22.04
21.72
6907
2026-07-07
690.7K
21.96
+0.160
(+0.73%)
21.72-22.04
2026-07-06
21.8
21.9
21.72
1396
2026-07-06
139.6K
21.8
-0.020
(-0.09%)
21.72-21.9
2026-07-03
21.82
21.82
21.32
4240
2026-07-03
424.0K
21.82
+0.480
(+2.25%)
21.32-21.82
2026-07-02
21.34
21.46
21.34
2317
2026-07-02
231.7K
21.34
+0.060
(+0.28%)
21.34-21.46
2026-07-01
21.28
21.62
21.28
12153
2026-07-01
1.2M
21.28
-0.120
(-0.56%)
21.28-21.62
2026-06-30
21.4
21.58
21.36
8460
2026-06-30
846.0K
21.4
-
21.36-21.58
2026-06-29
21.4
21.7
21.4
4956
2026-06-29
495.6K
21.4
-0.280
(-1.29%)
21.4-21.7
2026-06-26
21.68
22.14
21.68
4647
2026-06-26
464.7K
21.68
-0.060
(-0.28%)
21.68-22.14
2026-06-25
21.74
22.18
21.74
10087
2026-06-25
1.0M
21.74
-0.200
(-0.91%)
21.74-22.18
2026-06-24
22
22.02
21.92
4083
2026-06-24
408.3K
22
+0.280
(+1.29%)
21.92-22.02
2026-06-23
21.72
22.06
21.72
16624
2026-06-23
1.7M
21.72
-0.400
(-1.81%)
21.72-22.06
2026-06-22
22.12
22.26
22
14084
2026-06-22
1.4M
22.12
-0.040
(-0.18%)
22-22.26
2026-06-19
22.16
22.4
21.92
32509
2026-06-19
3.3M
22.16
-0.020
(-0.09%)
21.92-22.4
2026-06-18
22.18
22.4
22.02
26886
2026-06-18
2.7M
22.18
+0.180
(+0.82%)
22.02-22.4
2026-06-17
22
22.04
21.6
8613
2026-06-17
861.3K
22
+0.340
(+1.57%)
21.6-22.04
2026-06-16
22
22.04
21.6
8613
2026-06-16
861.3K
22
+0.340
(+1.57%)
21.6-22.04
2026-06-15
21.66
21.7
21.4
7438
2026-06-15
743.8K
21.66
+0.320
(+1.50%)
21.4-21.7
2026-06-12
21.34
21.4
21.06
5131
2026-06-12
513.1K
21.34
+0.340
(+1.62%)
21.06-21.4
2026-06-11
21
21.08
20.88
8786
2026-06-11
878.6K
21
+0.100
(+0.48%)
20.88-21.08
2026-06-10
20.9
21
20.86
9976
2026-06-10
997.6K
20.9
+0.020
(+0.10%)
20.86-21
2026-06-09
20.88
21
20.88
11159
2026-06-09
1.1M
20.88
-0.080
(-0.38%)
20.88-21
2026-06-08
20.96
21.38
20.84
7100
2026-06-08
710.0K
20.96
-0.360
(-1.69%)
20.84-21.38
2026-06-05
21.32
21.38
21
12215
2026-06-05
1.2M
21.32
+0.340
(+1.62%)
21-21.38
2026-06-04
20.98
21.18
20.92
11193
2026-06-04
1.1M
20.98
+0.020
(+0.10%)
20.92-21.18
2026-06-03
20.96
21.26
20.8
22250
2026-06-03
2.2M
20.96
+0.080
(+0.38%)
20.8-21.26
2026-06-02
20.88
21.48
20.88
55996
2026-06-02
5.6M
20.88
-0.300
(-1.42%)
20.88-21.48
2026-06-01
20.88
21.48
20.88
55996
2026-06-01
5.6M
20.88
-0.300
(-1.42%)
20.88-21.48
2026-05-29
20.88
21.48
20.88
55996
2026-05-29
5.6M
20.88
-0.300
(-1.42%)
20.88-21.48
2026-05-28
21.18
22.1
21.02
30839
2026-05-28
3.1M
21.18
-0.720
(-3.29%)
21.02-22.1
2026-05-27
21.9
22.1
21.9
4977
2026-05-27
497.7K
21.9
-0.100
(-0.45%)
21.9-22.1
2026-05-26
21.9
22.1
21.9
4977
2026-05-26
497.7K
21.9
-0.100
(-0.45%)
21.9-22.1
2026-05-25
22
22.12
21.86
4430
2026-05-25
443.0K
22
-
21.86-22.12
2026-05-22
22
22.28
21.88
8894
2026-05-22
889.4K
22
-0.200
(-0.90%)
21.88-22.28
2026-05-21
22.02
22.16
21.74
8033
2026-05-21
803.3K
22.02
+0.280
(+1.29%)
21.74-22.16
2026-05-20
21.74
21.76
21.56
14646
2026-05-20
1.5M
21.74
+0.040
(+0.18%)
21.56-21.76
2026-05-19
21.7
22.38
21.38
15130
2026-05-19
1.5M
21.7
-0.280
(-1.27%)
21.38-22.38
2026-05-18
21.98
22.08
21.92
4398
2026-05-18
439.8K
21.98
-0.100
(-0.45%)
21.92-22.08
2026-05-15
22.08
22.12
21.92
8322
2026-05-15
832.2K
22.08
-0.020
(-0.09%)
21.92-22.12
2026-05-14
22.1
22.28
22.04
7936
2026-05-14
793.6K
22.1
-0.020
(-0.09%)
22.04-22.28
2026-05-13
22.12
22.3
22.04
7765
2026-05-13
776.5K
22.12
+0.020
(+0.09%)
22.04-22.3
2026-05-12
22.1
22.46
22.06
5207
2026-05-12
520.7K
22.1
-0.240
(-1.07%)
22.06-22.46
2026-05-11
22.34
22.64
22.3
4782
2026-05-11
478.2K
22.34
-0.280
(-1.24%)
22.3-22.64
2026-05-08
22.62
22.96
22.54
7540
2026-05-08
754.0K
22.62
+0.020
(+0.09%)
22.54-22.96
2026-05-07
22.6
22.8
22.14
24031
2026-05-07
2.4M
22.6
+0.480
(+2.17%)
22.14-22.8
2026-05-06
22.12
22.48
22.04
35250
2026-05-06
3.5M
22.12
+0.020
(+0.09%)
22.04-22.48
2026-05-05
22.1
22.28
22.02
18047
2026-05-05
1.8M
22.1
-0.200
(-0.90%)
22.02-22.28
2026-05-04
22.3
22.46
22.2
3081
2026-05-04
308.1K
22.3
+0.040
(+0.18%)
22.2-22.46
2026-05-01
22.26
22.48
22.18
14220
2026-05-01
1.4M
22.26
-0.200
(-0.89%)
22.18-22.48
