Hengyuan Refining

HENY
🏛️ malaysia →
0.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.86 3.89 3.85 3.87 0.1M
2021-12-30 3.90 3.90 3.87 3.87 0.1M
2021-12-29 3.93 3.95 3.91 3.93 0.1M
2021-12-28 3.90 3.95 3.85 3.89 0.2M
2021-12-27 3.85 3.88 3.79 3.87 0.1M
2021-12-24 3.79 3.84 3.78 3.83 0.1M
2021-12-23 3.77 3.85 3.76 3.80 0.1M
2021-12-22 3.75 3.77 3.75 3.75 0.3M
2021-12-21 3.80 3.80 3.75 3.75 0.1M
2021-12-20 3.85 3.85 3.73 3.73 0.1M
2021-12-17 3.85 3.86 3.79 3.79 0.1M
2021-12-16 3.80 3.90 3.80 3.85 0.1M
2021-12-15 3.81 3.87 3.80 3.80 0.1M
2021-12-14 3.90 3.90 3.80 3.80 0.1M
2021-12-13 3.88 3.91 3.86 3.86 0.0M
2021-12-10 3.92 3.93 3.85 3.87 0.1M
2021-12-09 3.88 3.92 3.88 3.92 0.1M
2021-12-08 3.85 3.91 3.84 3.86 0.1M
2021-12-07 3.77 3.82 3.75 3.79 0.2M
2021-12-06 3.73 3.77 3.71 3.74 0.3M
2021-12-02 3.75 3.75 3.68 3.73 0.4M
2021-12-01 3.77 3.78 3.75 3.76 0.4M
2021-11-30 3.80 3.86 3.75 3.80 0.4M
2021-11-29 3.78 3.78 3.65 3.76 0.9M
2021-11-26 4.03 4.05 3.86 3.86 0.7M
2021-11-25 4.08 4.08 4.03 4.03 0.3M
2021-11-24 4.11 4.11 4.06 4.08 0.2M
2021-11-23 4.05 4.10 4.03 4.07 0.1M
2021-11-22 4.09 4.09 4.03 4.05 0.2M
2021-11-19 4.05 4.16 4.05 4.16 0.1M
2021-11-18 4.00 4.20 4.00 4.05 0.3M
2021-11-17 4.16 4.16 4.00 4.04 0.5M
2021-11-16 4.20 4.21 4.17 4.18 0.1M
2021-11-15 4.19 4.21 4.16 4.17 0.2M
2021-11-12 4.19 4.28 4.18 4.19 0.1M
2021-11-11 4.20 4.24 4.16 4.19 0.1M
2021-11-10 4.30 4.34 4.21 4.24 0.3M
2021-11-09 4.24 4.25 4.21 4.23 0.1M
2021-11-08 4.19 4.28 4.18 4.24 0.2M
2021-11-05 4.20 4.20 4.17 4.17 0.4M
2021-11-03 4.20 4.27 4.19 4.21 0.3M
2021-11-02 4.21 4.27 4.20 4.23 0.4M
2021-11-01 4.26 4.30 4.16 4.20 0.5M
2021-10-29 4.28 4.35 4.28 4.34 0.3M
2021-10-28 4.44 4.44 4.25 4.27 1.3M
2021-10-27 4.52 4.59 4.45 4.46 0.4M
2021-10-26 4.58 4.60 4.52 4.52 0.3M
2021-10-25 4.63 4.70 4.58 4.58 0.3M
2021-10-22 4.69 4.70 4.58 4.63 0.7M
2021-10-21 4.77 4.85 4.68 4.72 0.5M
2021-10-20 4.82 4.83 4.69 4.71 0.8M
2021-10-18 4.85 4.88 4.80 4.82 0.8M
2021-10-15 4.85 4.88 4.77 4.81 0.6M
2021-10-14 4.80 4.90 4.70 4.81 0.9M
2021-10-13 4.84 4.84 4.72 4.79 0.6M
2021-10-12 4.87 4.98 4.77 4.84 1.1M
2021-10-11 4.60 4.98 4.60 4.92 2.1M
2021-10-08 4.57 4.61 4.50 4.56 0.6M
2021-10-07 4.49 4.56 4.44 4.47 0.6M
2021-10-06 4.62 4.69 4.58 4.58 1.1M
2021-10-05 4.40 4.65 4.38 4.58 1.6M
2021-10-04 4.30 4.38 4.30 4.35 0.4M
2021-10-01 4.28 4.35 4.28 4.28 0.5M
2021-09-30 4.32 4.35 4.26 4.34 0.6M
2021-09-29 4.33 4.33 4.22 4.31 0.6M
2021-09-28 4.25 4.41 4.25 4.39 1.7M
2021-09-27 4.02 4.28 4.02 4.24 1.1M
2021-09-24 3.96 4.08 3.95 4.02 0.6M
2021-09-23 3.77 3.96 3.77 3.91 0.4M
2021-09-22 3.75 3.84 3.70 3.80 0.3M
2021-09-21 3.75 3.75 3.67 3.74 0.5M
2021-09-20 3.93 3.93 3.76 3.76 1.0M
2021-09-17 4.04 4.06 3.92 3.92 0.8M
2021-09-15 4.05 4.06 4.00 4.00 0.4M
2021-09-14 4.03 4.10 4.03 4.04 0.2M
2021-09-13 4.05 4.07 4.01 4.02 0.3M
2021-09-10 4.06 4.06 4.04 4.04 0.4M
2021-09-09 4.08 4.11 4.05 4.06 0.3M
2021-09-08 4.06 4.09 4.04 4.06 0.2M
2021-09-07 4.13 4.13 4.05 4.06 0.5M
2021-09-06 4.06 4.14 4.03 4.10 0.4M
2021-09-03 4.08 4.08 4.03 4.04 0.5M
2021-09-02 4.05 4.09 4.03 4.05 0.7M
2021-09-01 4.16 4.16 4.03 4.06 1.3M
2021-08-30 4.10 4.21 4.05 4.12 3.1M
2021-08-27 4.33 4.54 4.30 4.47 0.7M
2021-08-26 4.33 4.39 4.26 4.30 0.5M
2021-08-25 4.18 4.34 4.12 4.33 0.6M
2021-08-24 4.12 4.18 4.10 4.14 0.9M
2021-08-23 4.22 4.22 4.06 4.08 0.5M
2021-08-20 4.10 4.15 4.07 4.15 0.1M
2021-08-19 4.20 4.20 4.05 4.16 0.3M
2021-08-18 4.29 4.29 4.18 4.20 0.1M
2021-08-17 4.10 4.42 4.10 4.30 0.7M
2021-08-16 3.99 4.08 3.93 4.08 0.2M
2021-08-13 4.00 4.07 3.94 3.99 0.3M
2021-08-12 4.07 4.11 4.00 4.02 0.4M
2021-08-11 4.04 4.12 4.04 4.07 0.2M
2021-08-09 4.11 4.13 4.02 4.04 0.5M
2021-08-06 4.13 4.20 4.10 4.13 0.1M
2021-08-05 4.14 4.15 4.11 4.13 0.2M
2021-08-04 4.18 4.26 4.11 4.13 0.4M
2021-08-03 4.12 4.27 4.10 4.22 0.4M
2021-08-02 4.32 4.35 4.11 4.11 0.7M
2021-07-30 4.36 4.40 4.26 4.32 0.4M
2021-07-29 4.40 4.41 4.35 4.36 0.2M
2021-07-28 4.43 4.47 4.36 4.39 0.4M
2021-07-27 4.52 4.52 4.42 4.44 0.1M
2021-07-26 4.54 4.54 4.42 4.46 0.2M
2021-07-23 4.50 4.58 4.48 4.50 0.4M
2021-07-22 4.48 4.54 4.44 4.49 0.3M
2021-07-21 4.48 4.48 4.40 4.41 0.4M
2021-07-19 4.53 4.57 4.48 4.50 0.2M
2021-07-16 4.48 4.56 4.42 4.52 0.3M
2021-07-15 4.50 4.54 4.42 4.46 0.3M
2021-07-14 4.51 4.52 4.45 4.46 0.2M
2021-07-13 4.50 4.55 4.46 4.51 0.4M
2021-07-12 4.58 4.61 4.50 4.52 0.4M
2021-07-09 4.56 4.64 4.53 4.56 0.3M
2021-07-08 4.64 4.64 4.50 4.51 0.9M
2021-07-07 4.76 4.84 4.67 4.69 0.5M
2021-07-06 4.55 4.88 4.55 4.84 1.2M
2021-07-05 4.71 4.71 4.49 4.50 1.2M
2021-07-02 4.82 4.85 4.71 4.71 0.6M
2021-07-01 4.82 4.85 4.77 4.85 0.5M
2021-06-30 4.90 4.96 4.80 4.82 0.5M
2021-06-29 4.86 5.00 4.81 4.91 0.5M
2021-06-28 5.00 5.00 4.83 4.86 0.9M
2021-06-25 5.15 5.16 5.00 5.00 0.8M
2021-06-24 5.20 5.23 5.12 5.15 0.5M
2021-06-23 5.22 5.23 5.15 5.18 0.4M
2021-06-22 5.18 5.23 5.16 5.17 0.2M
2021-06-21 5.16 5.19 5.15 5.15 0.4M
2021-06-18 5.18 5.22 5.15 5.19 0.5M
2021-06-17 5.23 5.23 5.17 5.18 0.4M
2021-06-16 5.25 5.27 5.21 5.25 0.7M
2021-06-15 5.28 5.30 5.17 5.19 0.6M
2021-06-14 5.20 5.29 5.17 5.27 0.8M
2021-06-11 5.22 5.22 5.15 5.18 0.4M
2021-06-10 5.20 5.20 5.17 5.18 0.4M
2021-06-09 5.18 5.23 5.16 5.20 0.5M
2021-06-08 5.24 5.24 5.12 5.15 1.0M
2021-06-04 5.23 5.23 5.17 5.19 1.1M
2021-06-03 5.31 5.34 5.22 5.23 1.4M
2021-06-02 5.29 5.29 5.21 5.25 1.1M
2021-06-01 5.28 5.32 5.18 5.23 4.1M
2021-05-31 5.18 5.34 5.16 5.23 4.5M
2021-05-28 5.55 5.77 5.53 5.68 2.3M
2021-05-27 5.50 5.55 5.40 5.42 0.3M
2021-05-25 5.51 5.54 5.44 5.48 0.8M
2021-05-24 5.35 5.55 5.31 5.44 1.1M
2021-05-21 5.27 5.28 5.11 5.27 1.8M
2021-05-20 5.56 5.65 5.28 5.28 2.3M
2021-05-19 5.78 5.88 5.52 5.57 2.2M
2021-05-18 5.60 5.95 5.60 5.93 3.5M
2021-05-17 5.71 5.72 5.46 5.53 1.3M
2021-05-12 5.58 5.75 5.57 5.69 0.7M
2021-05-11 5.75 5.75 5.57 5.61 1.6M
2021-05-10 5.67 5.89 5.64 5.86 3.4M
2021-05-07 5.58 5.70 5.53 5.64 1.0M
2021-05-06 5.61 5.68 5.45 5.58 1.2M
2021-05-05 5.76 5.82 5.62 5.68 3.9M
2021-05-04 5.32 5.60 5.32 5.60 2.1M
2021-05-03 5.39 5.40 5.24 5.26 0.4M
2021-04-30 5.40 5.50 5.35 5.39 1.0M
2021-04-28 5.25 5.32 5.22 5.29 0.5M
2021-04-27 5.17 5.25 5.16 5.23 0.3M
2021-04-26 5.22 5.22 5.14 5.16 0.5M
2021-04-23 5.18 5.23 5.17 5.20 0.2M
2021-04-22 5.21 5.24 5.16 5.17 0.5M
2021-04-21 5.25 5.30 5.22 5.22 0.3M
2021-04-20 5.30 5.37 5.22 5.32 0.5M
2021-04-19 5.35 5.35 5.20 5.27 0.4M
2021-04-16 5.35 5.38 5.25 5.35 0.3M
2021-04-15 5.52 5.59 5.33 5.35 0.9M
2021-04-14 5.21 5.49 5.21 5.47 1.0M
2021-04-13 5.23 5.27 5.20 5.21 0.3M
2021-04-12 5.21 5.29 5.21 5.23 0.2M
2021-04-09 5.17 5.30 5.17 5.24 0.4M
2021-04-08 5.19 5.20 5.14 5.15 0.7M
2021-04-07 5.20 5.24 5.17 5.19 0.4M
2021-04-06 5.22 5.24 5.16 5.21 0.5M
2021-04-05 5.30 5.30 5.21 5.22 0.4M
2021-04-02 5.26 5.34 5.20 5.29 0.5M
2021-04-01 5.20 5.23 5.09 5.20 1.0M
2021-03-31 5.32 5.32 5.20 5.20 0.6M
2021-03-30 5.38 5.38 5.27 5.31 0.3M
2021-03-29 5.46 5.48 5.30 5.34 0.7M
2021-03-26 5.25 5.42 5.22 5.40 0.6M
2021-03-25 5.41 5.42 5.29 5.30 0.7M
2021-03-24 5.30 5.32 5.21 5.32 1.0M
2021-03-23 5.50 5.54 5.37 5.39 1.5M
2021-03-22 5.58 5.60 5.50 5.54 1.0M
2021-03-19 5.55 5.64 5.42 5.57 2.3M
2021-03-18 5.75 5.80 5.70 5.74 0.9M
2021-03-17 5.84 5.89 5.70 5.77 1.4M
2021-03-16 5.90 5.94 5.82 5.84 1.5M
2021-03-15 5.93 6.01 5.93 5.95 1.0M
2021-03-12 6.02 6.12 5.90 5.94 1.4M
2021-03-11 5.98 6.04 5.88 6.01 1.5M
2021-03-10 5.84 5.96 5.79 5.90 1.4M
2021-03-09 6.00 6.00 5.90 5.91 1.5M
2021-03-08 6.03 6.28 5.99 6.06 6.7M
2021-03-05 5.95 5.99 5.82 5.87 2.0M
2021-03-04 5.80 5.90 5.74 5.80 1.6M
2021-03-03 5.72 5.87 5.63 5.74 1.6M
2021-03-02 5.90 5.98 5.74 5.77 2.9M
2021-03-01 6.38 6.43 5.93 5.99 6.6M
2021-02-26 5.76 6.30 5.62 6.28 9.5M
2021-02-25 5.86 5.91 5.75 5.87 2.3M
2021-02-24 5.79 5.87 5.62 5.71 3.0M
2021-02-23 6.02 6.06 5.84 5.92 1.9M
2021-02-22 6.06 6.07 5.79 5.80 3.4M
2021-02-19 6.15 6.17 6.01 6.05 3.2M
2021-02-18 6.25 6.48 6.20 6.31 6.5M
2021-02-17 6.02 6.19 5.83 6.18 3.6M
2021-02-16 5.92 6.15 5.87 5.99 4.2M
2021-02-15 5.90 5.98 5.80 5.87 2.7M
2021-02-11 5.61 5.70 5.58 5.66 0.7M
2021-02-10 5.90 5.93 5.60 5.63 1.9M
2021-02-09 6.00 6.11 5.74 5.77 6.2M
2021-02-08 5.60 5.88 5.45 5.83 4.6M
2021-02-05 5.61 5.66 5.43 5.47 1.5M
2021-02-04 5.71 5.79 5.47 5.54 4.9M
2021-02-03 5.33 5.59 5.22 5.59 5.0M
2021-02-02 4.89 5.27 4.84 5.09 4.3M
2021-01-29 4.90 4.94 4.80 4.81 1.6M
2021-01-27 5.00 5.03 4.90 4.98 0.9M
2021-01-26 5.01 5.14 4.94 4.99 1.5M
2021-01-25 5.05 5.08 4.89 4.95 3.6M
2021-01-22 5.19 5.23 5.10 5.15 1.1M
2021-01-21 5.26 5.27 5.17 5.18 1.0M
2021-01-20 5.32 5.38 5.26 5.28 1.4M
2021-01-19 5.30 5.38 5.26 5.32 1.4M
2021-01-18 5.35 5.40 5.18 5.25 2.5M
2021-01-15 5.63 5.64 5.37 5.40 2.2M
2021-01-14 5.68 5.69 5.51 5.57 2.1M
2021-01-13 5.45 5.79 5.44 5.72 6.9M
2021-01-12 5.25 5.43 4.98 5.34 4.4M
2021-01-11 5.20 5.64 5.18 5.30 3.9M
2021-01-08 5.55 5.68 5.21 5.24 4.4M
2021-01-07 5.62 5.74 5.45 5.57 4.6M
2021-01-06 5.94 5.96 5.58 5.62 4.7M
2021-01-05 5.73 5.84 5.64 5.68 4.2M
2021-01-04 6.00 6.14 5.70 5.96 5.7M