最新更新:2025-06-20 17:56:25
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)
0.360
-
0.360-0.365
3.3M
HEXIND
SCH GROUP BERHAD
类型: 创业板
代码: 0161
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)
0.360
-
-
33,488
0.365
0.360
HEXIND
SCH GROUP BERHAD
类型：创业板
代码：0161
| 股价 (令吉) | ：0.360 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：33,488 |
| 今日最高 (令吉) | ：0.365 |
| 今日最低 (令吉) | ：0.360 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-20
0.360
0.365
0.360
33488
2025-06-20
3.3M
0.360
-
0.360-0.365
2025-06-19
0.360
0.365
0.355
34986
2025-06-19
3.5M
0.360
-
0.355-0.365
2025-06-18
0.360
0.365
0.360
36486
2025-06-18
3.6M
0.360
-
0.360-0.365
2025-06-17
0.360
0.365
0.360
36687
2025-06-17
3.7M
0.360
-
0.360-0.365
2025-06-16
0.360
0.370
0.360
34783
2025-06-16
3.5M
0.360
-0.005
(-1.37%)
0.360-0.370
2025-06-13
0.365
0.365
0.350
68718
2025-06-13
6.9M
0.365
-
0.350-0.365
2025-06-12
0.365
0.370
0.365
37323
2025-06-12
3.7M
0.365
-0.005
(-1.35%)
0.365-0.370
2025-06-11
0.370
0.370
0.360
42026
2025-06-11
4.2M
0.370
+0.005
(+1.37%)
0.360-0.370
2025-06-10
0.365
0.375
0.365
33412
2025-06-10
3.3M
0.365
-
0.365-0.375
2025-06-09
0.365
0.375
0.365
38601
2025-06-09
3.9M
0.365
-0.010
(-2.67%)
0.365-0.375
2025-06-06
0.375
0.375
0.365
30724
2025-06-06
3.1M
0.375
-
0.365-0.375
2025-06-05
0.375
0.380
0.360
31030
2025-06-05
3.1M
0.375
+0.005
(+1.35%)
0.360-0.380
2025-06-04
0.370
0.375
0.365
31802
2025-06-04
3.2M
0.370
-0.010
(-2.63%)
0.365-0.375
2025-06-03
0.380
0.385
0.375
29178
2025-06-03
2.9M
0.380
-0.005
(-1.30%)
0.375-0.385
2025-06-02
0.385
0.385
0.380
33712
2025-06-02
3.4M
0.385
-
0.380-0.385
2025-05-30
0.385
0.385
0.380
33712
2025-05-30
3.4M
0.385
-
0.380-0.385
2025-05-29
0.385
0.390
0.375
33800
2025-05-29
3.4M
0.385
+0.005
(+1.32%)
0.375-0.390
2025-05-28
0.380
0.390
0.380
30551
2025-05-28
3.1M
0.380
-
0.380-0.390
2025-05-27
0.380
0.385
0.370
33275
2025-05-27
3.3M
0.380
+0.010
(+2.70%)
0.370-0.385
2025-05-26
0.370
0.380
0.370
38285
2025-05-26
3.8M
0.370
-0.010
(-2.63%)
0.370-0.380
2025-05-23
0.380
0.385
0.375
22446
2025-05-23
2.2M
0.380
-0.005
(-1.30%)
0.375-0.385
2025-05-22
0.385
0.385
0.375
24681
2025-05-22
2.5M
0.385
+0.005
(+1.32%)
0.375-0.385
2025-05-21
0.385
0.385
0.380
14906
2025-05-21
1.5M
0.385
-
0.380-0.385
2025-05-20
0.385
0.385
0.375
28188
2025-05-20
2.8M
0.385
+0.010
(+2.67%)
0.375-0.385
2025-05-19
0.375
0.385
0.375
32070
2025-05-19
3.2M
0.375
-0.015
(-3.85%)
0.375-0.385
2025-05-16
0.390
0.395
0.385
30651
2025-05-16
3.1M
0.390
-
0.385-0.395
2025-05-15
0.390
0.390
0.380
19288
2025-05-15
1.9M
0.390
+0.010
(+2.63%)
0.380-0.390
2025-05-14
0.380
0.390
0.375
31151
2025-05-14
3.1M
0.380
-0.005
(-1.30%)
0.375-0.390
2025-05-13
0.385
0.395
0.385
14641
2025-05-13
1.5M
0.385
-0.005
(-1.28%)
0.385-0.395
2025-05-12
0.390
0.400
0.385
23591
2025-05-12
2.4M
0.390
-0.005
(-1.27%)
0.385-0.400
2025-05-09
0.390
0.400
0.385
23591
2025-05-09
2.4M
0.390
-0.005
(-1.27%)
0.385-0.400
2025-05-08
0.395
0.395
0.390
26699
2025-05-08
2.7M
0.395
-
0.390-0.395
2025-05-07
0.395
0.400
0.385
33697
2025-05-07
3.4M
0.395
+0.005
(+1.28%)
0.385-0.400
2025-05-06
0.390
0.400
0.385
14170
2025-05-06
1.4M
0.390
-
0.385-0.400
2025-05-05
0.390
0.405
0.385
22154
2025-05-05
2.2M
0.390
-0.005
(-1.27%)
0.385-0.405
2025-05-02
0.395
0.400
0.390
21117
2025-05-02
2.1M
0.395
-0.005
(-1.25%)
0.390-0.400
2025-05-01
0.400
0.400
0.395
16294
2025-05-01
1.6M
0.400
+0.005
(+1.27%)
0.395-0.400
2025-04-30
0.400
0.400
0.395
16294
2025-04-30
1.6M
0.400
+0.005
(+1.27%)
0.395-0.400
2025-04-29
0.395
0.400
0.395
17212
2025-04-29
1.7M
0.395
-
0.395-0.400
2025-04-28
0.395
0.400
0.390
14739
2025-04-28
1.5M
0.395
-0.005
(-1.25%)
0.390-0.400
2025-04-25
0.400
0.410
0.400
15057
2025-04-25
1.5M
0.400
-0.005
(-1.24%)
0.400-0.410
2025-04-24
0.405
0.410
0.400
12733
2025-04-24
1.3M
0.405
-0.005
(-1.22%)
0.400-0.410
2025-04-23
0.410
0.410
0.405
13683
2025-04-23
1.4M
0.410
-
0.405-0.410
2025-04-22
0.410
0.410
0.400
11213
2025-04-22
1.1M
0.410
-
0.400-0.410
2025-04-21
0.410
0.410
0.400
12245
2025-04-21
1.2M
0.410
-
0.400-0.410
2025-04-18
0.410
0.415
0.405
6791
2025-04-18
679.1K
0.410
-
0.405-0.415
2025-04-17
0.410
0.415
0.405
84652
2025-04-17
8.5M
0.410
-
0.405-0.415
2025-04-16
0.410
0.420
0.405
74731
2025-04-16
7.5M
0.410
-0.005
(-1.21%)
0.405-0.420
2025-04-15
0.415
0.420
0.405
14684
2025-04-15
1.5M
0.415
-
0.405-0.420
2025-04-14
0.415
0.415
0.400
17986
2025-04-14
1.8M
0.415
+0.010
(+2.47%)
0.400-0.415
2025-04-11
0.405
0.405
0.380
33096
2025-04-11
3.3M
0.405
+0.010
(+2.53%)
0.380-0.405
2025-04-10
0.395
0.395
0.385
52957
2025-04-10
5.3M
0.395
+0.015
(+3.95%)
0.385-0.395
2025-04-09
0.380
0.380
0.360
51954
2025-04-09
5.2M
0.380
-0.005
(-1.30%)
0.360-0.380
2025-04-08
0.385
0.385
0.375
11190
2025-04-08
1.1M
0.385
+0.010
(+2.67%)
0.375-0.385
2025-04-07
0.375
0.405
0.365
64931
2025-04-07
6.5M
0.375
-0.035
(-8.54%)
0.365-0.405
2025-04-04
0.410
0.415
0.400
27600
2025-04-04
2.8M
0.410
-
0.400-0.415
2025-04-03
0.410
0.415
0.405
8840
2025-04-03
884.0K
0.410
-
0.405-0.415
2025-04-02
0.410
0.420
0.405
19774
2025-04-02
2.0M
0.410
-0.005
(-1.21%)
0.405-0.420
2025-04-01
0.415
0.420
0.415
23063
2025-04-01
2.3M
0.415
+0.005
(+1.22%)
0.415-0.420
