Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.460 | 1.480 | 1.450 | 1.460 | 1.412 | 8,270,000 |
| 2024-08-09 | 1.460 | 1.480 | 1.450 | 1.460 | 1.412 | 3,855,967 |
| 2024-08-08 | 1.460 | 1.470 | 1.440 | 1.460 | 1.412 | 2,314,000 |
| 2024-08-07 | 1.450 | 1.480 | 1.440 | 1.460 | 1.412 | 12,929,169 |
| 2024-08-06 | 1.450 | 1.460 | 1.420 | 1.450 | 1.402 | 9,595,000 |
| 2024-08-05 | 1.470 | 1.490 | 1.430 | 1.440 | 1.393 | 13,220,000 |
| 2024-08-02 | 1.490 | 1.490 | 1.470 | 1.480 | 1.432 | 4,910,000 |
| 2024-08-01 | 1.490 | 1.520 | 1.490 | 1.500 | 1.451 | 5,622,336 |
| 2024-07-31 | 1.450 | 1.500 | 1.450 | 1.500 | 1.451 | 9,633,000 |
| 2024-07-30 | 1.480 | 1.480 | 1.450 | 1.460 | 1.412 | 6,212,780 |
| 2024-07-29 | 1.490 | 1.490 | 1.460 | 1.480 | 1.432 | 8,052,434 |
| 2024-07-26 | 1.460 | 1.480 | 1.460 | 1.480 | 1.432 | 4,364,000 |
| 2024-07-25 | 1.490 | 1.490 | 1.450 | 1.460 | 1.412 | 12,846,000 |
| 2024-07-24 | 1.470 | 1.500 | 1.470 | 1.500 | 1.451 | 6,941,000 |
| 2024-07-23 | 1.580 | 1.580 | 1.540 | 1.540 | 1.413 | 9,749,000 |
| 2024-07-22 | 1.550 | 1.580 | 1.540 | 1.560 | 1.432 | 8,637,000 |
| 2024-07-19 | 1.590 | 1.590 | 1.530 | 1.550 | 1.422 | 25,555,964 |
| 2024-07-18 | 1.580 | 1.600 | 1.560 | 1.590 | 1.459 | 5,794,395 |
| 2024-07-17 | 1.600 | 1.610 | 1.570 | 1.570 | 1.441 | 11,734,424 |
| 2024-07-16 | 1.620 | 1.620 | 1.590 | 1.600 | 1.468 | 4,690,000 |
| 2024-07-15 | 1.620 | 1.630 | 1.610 | 1.620 | 1.487 | 4,214,000 |
| 2024-07-12 | 1.630 | 1.640 | 1.610 | 1.620 | 1.487 | 16,899,000 |
| 2024-07-11 | 1.600 | 1.630 | 1.600 | 1.630 | 1.496 | 5,782,000 |
| 2024-07-10 | 1.630 | 1.630 | 1.580 | 1.600 | 1.468 | 11,042,000 |
| 2024-07-09 | 1.620 | 1.640 | 1.600 | 1.630 | 1.496 | 10,809,000 |
| 2024-07-08 | 1.660 | 1.660 | 1.610 | 1.630 | 1.496 | 6,338,000 |
| 2024-07-05 | 1.660 | 1.680 | 1.630 | 1.650 | 1.514 | 7,490,000 |
| 2024-07-04 | 1.650 | 1.680 | 1.640 | 1.650 | 1.514 | 12,767,000 |
| 2024-07-03 | 1.600 | 1.650 | 1.600 | 1.650 | 1.514 | 8,882,000 |
| 2024-07-02 | 1.610 | 1.640 | 1.580 | 1.580 | 1.450 | 13,778,000 |
| 2024-06-28 | 1.580 | 1.620 | 1.560 | 1.600 | 1.468 | 11,412,000 |
| 2024-06-27 | 1.610 | 1.610 | 1.570 | 1.580 | 1.450 | 8,033,000 |
| 2024-06-26 | 1.620 | 1.620 | 1.600 | 1.610 | 1.477 | 6,332,323 |
| 2024-06-25 | 1.600 | 1.630 | 1.590 | 1.620 | 1.487 | 7,043,000 |
| 2024-06-24 | 1.650 | 1.650 | 1.590 | 1.610 | 1.477 | 13,303,000 |
| 2024-06-21 | 1.670 | 1.690 | 1.640 | 1.640 | 1.505 | 9,923,000 |
| 2024-06-20 | 1.690 | 1.690 | 1.660 | 1.670 | 1.532 | 5,106,250 |
| 2024-06-19 | 1.670 | 1.690 | 1.670 | 1.680 | 1.542 | 4,848,000 |
| 2024-06-18 | 1.660 | 1.680 | 1.650 | 1.660 | 1.523 | 5,838,938 |
| 2024-06-17 | 1.680 | 1.680 | 1.650 | 1.660 | 1.523 | 8,275,000 |
| 2024-06-14 | 1.660 | 1.690 | 1.660 | 1.680 | 1.542 | 5,775,000 |
| 2024-06-13 | 1.670 | 1.680 | 1.650 | 1.650 | 1.514 | 5,379,000 |
| 2024-06-12 | 1.660 | 1.690 | 1.630 | 1.680 | 1.542 | 13,539,000 |
| 2024-06-11 | 1.700 | 1.710 | 1.660 | 1.660 | 1.523 | 14,143,000 |
| 2024-06-07 | 1.700 | 1.730 | 1.700 | 1.720 | 1.578 | 6,115,000 |
| 2024-06-06 | 1.720 | 1.730 | 1.700 | 1.700 | 1.560 | 9,425,000 |
| 2024-06-05 | 1.740 | 1.760 | 1.700 | 1.710 | 1.569 | 12,399,000 |
| 2024-06-04 | 1.710 | 1.760 | 1.700 | 1.750 | 1.606 | 14,950,000 |
| 2024-06-03 | 1.710 | 1.740 | 1.700 | 1.700 | 1.560 | 23,218,663 |
| 2024-05-31 | 1.710 | 1.750 | 1.700 | 1.700 | 1.560 | 17,924,036 |
| 2024-05-30 | 1.720 | 1.760 | 1.700 | 1.700 | 1.560 | 25,294,000 |
| 2024-05-29 | 1.740 | 1.750 | 1.710 | 1.710 | 1.569 | 13,711,000 |
| 2024-05-28 | 1.730 | 1.770 | 1.720 | 1.740 | 1.597 | 17,133,000 |
| 2024-05-27 | 1.700 | 1.740 | 1.700 | 1.730 | 1.588 | 10,630,000 |
| 2024-05-24 | 1.690 | 1.710 | 1.670 | 1.700 | 1.560 | 17,329,000 |
| 2024-05-23 | 1.770 | 1.770 | 1.680 | 1.700 | 1.560 | 14,494,000 |
| 2024-05-22 | 1.750 | 1.790 | 1.730 | 1.760 | 1.615 | 14,684,000 |
| 2024-05-21 | 1.790 | 1.810 | 1.730 | 1.730 | 1.588 | 15,932,000 |
| 2024-05-20 | 1.800 | 1.820 | 1.780 | 1.800 | 1.652 | 32,755,000 |
| 2024-05-17 | 1.760 | 1.780 | 1.720 | 1.780 | 1.633 | 21,928,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-25 | 0.0613 HKD |
| 2024-07-24 | 0.0790 HKD |
| 2023-07-27 | 0.0908 HKD |
| 2022-07-29 | 0.0914 HKD |
| 2021-07-22 | 0.0902 HKD |
| 2020-07-23 | 0.0788 HKD |
| 2019-07-23 | 0.0797 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.