最新更新:2025-05-16 17:56:37
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)
8.310
+0.010
(+0.12%)
8.300-8.470
3.1K
CHINTEK
CHIN TECK PLANTATIONS BERHAD
类型: 主板
代码: 1929
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)
8.310
+0.010
+0.12
31
8.470
8.300
CHINTEK
CHIN TECK PLANTATIONS BERHAD
类型：主板
代码：1929
| 股价 (令吉) | ：8.310 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：+0.12 |
| 成交量（'00) | ：31 |
| 今日最高 (令吉) | ：8.470 |
| 今日最低 (令吉) | ：8.300 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-16
8.310
8.470
8.300
31
2025-05-16
3.1K
8.310
+0.010
(+0.12%)
8.300-8.470
2025-05-15
8.300
8.300
8.270
137
2025-05-15
13.7K
8.300
+0.110
(+1.34%)
8.270-8.300
2025-05-14
8.190
8.330
8.190
25
2025-05-14
2.5K
8.190
-0.190
(-2.27%)
8.190-8.330
2025-05-13
8.380
8.380
8.380
-
2025-05-13
-
8.380
-
8.380-8.380
2025-05-12
8.380
8.380
8.100
42
2025-05-12
4.2K
8.380
+0.180
(+2.20%)
8.100-8.380
2025-05-09
8.380
8.380
8.100
42
2025-05-09
4.2K
8.380
+0.180
(+2.20%)
8.100-8.380
2025-05-08
8.200
8.200
8.200
9
2025-05-08
900.0
8.200
-
8.200-8.200
2025-05-07
8.200
8.200
8.180
12
2025-05-07
1.2K
8.200
+0.040
(+0.49%)
8.180-8.200
2025-05-06
8.160
8.160
8.000
26
2025-05-06
2.6K
8.160
+0.110
(+1.37%)
8.000-8.160
2025-05-05
8.050
8.050
8.050
1
2025-05-05
100.0
8.050
-0.050
(-0.62%)
8.050-8.050
2025-05-02
8.100
8.100
8.100
12
2025-05-02
1.2K
8.100
+0.050
(+0.62%)
8.100-8.100
2025-05-01
8.050
8.100
8.050
101
2025-05-01
10.1K
8.050
-
8.050-8.100
2025-04-30
8.050
8.100
8.050
101
2025-04-30
10.1K
8.050
-
8.050-8.100
2025-04-29
8.050
8.080
8.000
31
2025-04-29
3.1K
8.050
-0.110
(-1.35%)
8.000-8.080
2025-04-28
8.160
8.160
8.000
116
2025-04-28
11.6K
8.160
-0.040
(-0.49%)
8.000-8.160
2025-04-25
8.200
8.200
8.130
8
2025-04-25
800.0
8.200
+0.090
(+1.11%)
8.130-8.200
2025-04-24
8.110
8.110
8.110
-
2025-04-24
-
8.110
-
8.110-8.110
2025-04-23
8.110
8.150
8.110
65
2025-04-23
6.5K
8.110
-0.040
(-0.49%)
8.110-8.150
2025-04-22
8.150
8.150
8.100
65
2025-04-22
6.5K
8.150
+0.040
(+0.49%)
8.100-8.150
2025-04-21
8.110
8.110
8.100
25
2025-04-21
2.5K
8.110
-0.060
(-0.73%)
8.100-8.110
2025-04-18
8.170
8.170
8.050
41
2025-04-18
4.1K
8.170
+0.190
(+2.38%)
8.050-8.170
2025-04-17
7.980
7.980
7.900
39
2025-04-17
3.9K
7.980
+0.080
(+1.01%)
7.900-7.980
2025-04-16
7.900
7.900
7.870
35
2025-04-16
3.5K
7.900
+0.040
(+0.51%)
7.870-7.900
2025-04-15
7.860
7.870
7.850
30
2025-04-15
3.0K
7.860
+0.020
(+0.26%)
7.850-7.870
2025-04-14
7.840
7.840
7.840
-
2025-04-14
-
7.840
-
7.840-7.840
2025-04-11
7.840
7.850
7.800
32
2025-04-11
3.2K
7.840
-0.060
(-0.76%)
7.800-7.850
2025-04-10
7.900
8.000
7.900
52
2025-04-10
5.2K
7.900
+0.100
(+1.28%)
7.900-8.000
2025-04-09
7.800
7.800
7.700
192
2025-04-09
19.2K
7.800
-0.050
(-0.64%)
7.700-7.800
2025-04-08
7.850
7.860
7.850
71
2025-04-08
7.1K
7.850
-
7.850-7.860
2025-04-07
7.850
8.150
7.850
643
2025-04-07
64.3K
7.850
-0.340
(-4.15%)
7.850-8.150
2025-04-04
8.190
8.190
8.150
6
2025-04-04
600.0
8.190
-0.010
(-0.12%)
8.150-8.190
2025-04-03
8.200
8.200
8.200
-
2025-04-03
-
8.200
-
8.200-8.200
2025-04-02
8.200
8.250
8.200
192
2025-04-02
19.2K
8.200
-0.030
(-0.37%)
8.200-8.250
2025-04-01
8.230
8.230
8.200
142
2025-04-01
14.2K
8.230
-0.020
(-0.24%)
8.200-8.230
2025-03-31
8.230
8.230
8.200
142
2025-03-31
14.2K
8.230
-0.020
(-0.24%)
8.200-8.230
2025-03-28
8.230
8.230
8.200
142
2025-03-28
14.2K
8.230
-0.020
(-0.24%)
8.200-8.230
2025-03-27
8.250
8.250
8.230
173
2025-03-27
17.3K
8.250
+0.040
(+0.49%)
8.230-8.250
2025-03-26
8.210
8.250
8.210
35
2025-03-26
3.5K
8.210
-0.090
(-1.08%)
8.210-8.250
2025-03-25
8.300
8.300
8.250
25
2025-03-25
2.5K
8.300
-
8.250-8.300
2025-03-24
8.300
8.300
8.300
8
2025-03-24
800.0
8.300
-
8.300-8.300
2025-03-21
8.300
8.380
8.220
168
2025-03-21
16.8K
8.300
+0.070
(+0.85%)
8.220-8.380
2025-03-20
8.230
8.240
8.170
164
2025-03-20
16.4K
8.230
+0.060
(+0.73%)
8.170-8.240
2025-03-19
8.170
8.170
8.170
2
2025-03-19
200.0
8.170
-0.060
(-0.73%)
8.170-8.170
2025-03-18
8.230
8.230
8.200
8
2025-03-18
800.0
8.230
+0.130
(+1.61%)
8.200-8.230
2025-03-17
8.230
8.230
8.200
8
2025-03-17
800.0
8.230
+0.130
(+1.61%)
8.200-8.230
2025-03-14
8.100
8.200
8.090
206
2025-03-14
20.6K
8.100
+0.070
(+0.87%)
8.090-8.200
2025-03-13
8.030
8.030
8.030
-
2025-03-13
-
8.030
-
8.030-8.030
2025-03-12
8.030
8.060
8.030
313
2025-03-12
31.3K
8.030
-0.020
(-0.25%)
8.030-8.060
2025-03-11
8.050
8.070
8.050
293
2025-03-11
29.3K
8.050
-0.030
(-0.37%)
8.050-8.070
2025-03-10
8.080
8.110
8.080
40
2025-03-10
4.0K
8.080
-0.030
(-0.37%)
8.080-8.110
2025-03-07
8.110
8.110
8.100
320
2025-03-07
32.0K
8.110
-0.010
(-0.12%)
8.100-8.110
2025-03-06
8.120
8.120
8.120
10
2025-03-06
1.0K
8.120
-
8.120-8.120
2025-03-05
8.120
8.120
8.120
115
2025-03-05
11.5K
8.120
+0.060
(+0.74%)
8.120-8.120
2025-03-04
8.060
8.100
8.060
229
2025-03-04
22.9K
8.060
-0.120
(-1.47%)
8.060-8.100
2025-03-03
8.180
8.180
8.160
30
2025-03-03
3.0K
8.180
+0.040
(+0.49%)
8.160-8.180
