最新更新:2023-06-02 17:58:45
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)
4.190
-
4.170-4.210
1.5M
CHINHIN
CHIN HIN GROUP BERHAD
类型: 主板
代码: 5273
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)
4.190
-
-
14,997
4.210
4.170
CHINHIN
CHIN HIN GROUP BERHAD
类型：主板
代码：5273
| 股价 (令吉) | ：4.190 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：14,997 |
| 今日最高 (令吉) | ：4.210 |
| 今日最低 (令吉) | ：4.170 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-06-02
4.190
4.210
4.170
14997
2023-06-02
1.5M
4.190
-
4.170-4.210
2023-06-01
4.190
4.220
4.130
24694
2023-06-01
2.5M
4.190
+0.040
(1.0%)
4.130-4.220
2023-05-31
4.150
4.290
4.140
27474
2023-05-31
2.7M
4.150
-0.150
(-3.5%)
4.140-4.290
2023-05-30
4.300
4.340
4.240
33924
2023-05-30
3.4M
4.300
-0.020
(-0.5%)
4.240-4.340
2023-05-29
4.320
4.370
4.180
10781
2023-05-29
1.1M
4.320
-
4.180-4.370
2023-05-26
4.320
4.400
4.120
24681
2023-05-26
2.5M
4.320
-0.070
(-1.6%)
4.120-4.400
2023-05-25
4.390
4.420
4.310
25537
2023-05-25
2.6M
4.390
+0.050
(1.1%)
4.310-4.420
2023-05-24
4.340
4.420
4.280
23660
2023-05-24
2.4M
4.340
-0.040
(-0.9%)
4.280-4.420
2023-05-23
4.380
4.430
4.320
15309
2023-05-23
1.5M
4.380
+0.050
(1.1%)
4.320-4.430
2023-05-22
4.330
4.360
4.270
44465
2023-05-22
4.4M
4.330
+0.050
(1.2%)
4.270-4.360
2023-05-19
4.280
4.300
4.240
13509
2023-05-19
1.4M
4.280
+0.010
(0.2%)
4.240-4.300
2023-05-18
4.270
4.350
4.260
11088
2023-05-18
1.1M
4.270
-0.070
(-1.6%)
4.260-4.350
2023-05-17
4.340
4.340
4.250
17202
2023-05-17
1.7M
4.340
+0.090
(2.1%)
4.250-4.340
2023-05-16
4.250
4.300
4.240
20065
2023-05-16
2.0M
4.250
-0.040
(-0.9%)
4.240-4.300
2023-05-15
4.290
4.320
4.230
12678
2023-05-15
1.3M
4.290
-
4.230-4.320
2023-05-12
4.290
4.430
4.290
20755
2023-05-12
2.1M
4.290
-0.100
(-2.3%)
4.290-4.430
2023-05-11
4.390
4.390
4.280
19003
2023-05-11
1.9M
4.390
+0.120
(2.8%)
4.280-4.390
2023-05-10
4.270
4.280
4.190
20538
2023-05-10
2.1M
4.270
+0.060
(1.4%)
4.190-4.280
2023-05-09
4.210
4.290
4.180
11597
2023-05-09
1.2M
4.210
-0.050
(-1.2%)
4.180-4.290
2023-05-08
4.260
4.330
4.260
23520
2023-05-08
2.4M
4.260
-0.010
(-0.2%)
4.260-4.330
2023-05-05
4.270
4.320
4.260
10907
2023-05-05
1.1M
4.270
-0.030
(-0.7%)
4.260-4.320
2023-05-04
4.300
4.350
4.250
11221
2023-05-04
1.1M
4.300
+0.030
(0.7%)
4.250-4.350
2023-05-03
4.300
4.350
4.250
11221
2023-05-03
1.1M
4.300
+0.030
(0.7%)
4.250-4.350
2023-05-02
4.270
4.330
4.250
10609
2023-05-02
1.1M
4.270
-0.060
(-1.4%)
4.250-4.330
2023-05-01
4.330
4.340
4.150
12914
2023-05-01
1.3M
4.330
+0.010
(0.2%)
4.150-4.340
2023-04-28
4.330
4.340
4.150
12914
2023-04-28
1.3M
4.330
+0.010
(0.2%)
4.150-4.340
2023-04-27
4.320
4.400
4.310
13366
2023-04-27
1.3M
4.320
-0.040
(-0.9%)
4.310-4.400
2023-04-26
4.360
4.450
4.310
12598
2023-04-26
1.3M
4.360
-0.070
(-1.6%)
4.310-4.450
2023-04-25
4.430
4.460
4.410
7146
2023-04-25
714.6K
4.430
-0.030
(-0.7%)
4.410-4.460
2023-04-24
4.460
4.500
4.400
31043
2023-04-24
3.1M
4.460
+0.040
(0.9%)
4.400-4.500
2023-04-21
4.460
4.500
4.400
31043
2023-04-21
3.1M
4.460
+0.040
(0.9%)
4.400-4.500
2023-04-20
4.460
4.500
4.400
31043
2023-04-20
3.1M
4.460
+0.040
(0.9%)
4.400-4.500
2023-04-19
4.420
4.560
4.380
14507
2023-04-19
1.5M
4.420
-0.130
(-2.9%)
4.380-4.560
2023-04-18
4.550
4.600
4.540
8378
2023-04-18
837.8K
4.550
-0.050
(-1.1%)
4.540-4.600
2023-04-17
4.600
4.640
4.510
7652
2023-04-17
765.2K
4.600
+0.020
(0.4%)
4.510-4.640
2023-04-14
4.580
4.770
4.580
16416
2023-04-14
1.6M
4.580
-0.210
(-4.4%)
4.580-4.770
2023-04-13
4.790
4.790
4.410
39797
2023-04-13
4.0M
4.790
+0.360
(8.1%)
4.410-4.790
2023-04-12
4.430
4.490
4.360
25014
2023-04-12
2.5M
4.430
+0.060
(1.4%)
4.360-4.490
2023-04-11
4.370
4.450
4.370
10413
2023-04-11
1.0M
4.370
-0.070
(-1.6%)
4.370-4.450
2023-04-10
4.440
4.520
4.410
11865
2023-04-10
1.2M
4.440
-0.060
(-1.3%)
4.410-4.520
2023-04-07
4.500
4.520
4.450
11084
2023-04-07
1.1M
4.500
-0.040
(-0.9%)
4.450-4.520
2023-04-06
4.540
4.580
4.480
9382
2023-04-06
938.2K
4.540
-
4.480-4.580
2023-04-05
4.540
4.730
4.500
13637
2023-04-05
1.4M
4.540
-0.180
(-3.8%)
4.500-4.730
2023-04-04
4.720
4.760
4.450
31041
2023-04-04
3.1M
4.720
+0.120
(2.6%)
4.450-4.760
2023-04-03
4.600
4.800
4.440
26064
2023-04-03
2.6M
4.600
-0.170
(-3.6%)
4.440-4.800