Metallurgical Corporation of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.480	1.500	1.460	1.490	1.367	2,350,133
2024-02-14	1.500	1.520	1.440	1.480	1.358	3,647,975
2024-02-09	1.520	1.530	1.480	1.500	1.376	1,464,717
2024-02-08	1.550	1.560	1.520	1.540	1.413	7,628,000
2024-02-07	1.540	1.570	1.520	1.540	1.413	8,082,000
2024-02-06	1.470	1.540	1.470	1.530	1.404	9,748,000
2024-02-05	1.470	1.510	1.430	1.470	1.349	10,864,000
2024-02-02	1.520	1.560	1.460	1.480	1.358	14,953,000
2024-02-01	1.540	1.540	1.490	1.500	1.376	7,037,000
2024-01-31	1.560	1.580	1.510	1.530	1.404	13,495,000
2024-01-30	1.570	1.590	1.540	1.570	1.441	10,810,000
2024-01-29	1.560	1.660	1.560	1.570	1.441	35,220,000
2024-01-26	1.580	1.610	1.550	1.570	1.441	15,210,000
2024-01-25	1.490	1.600	1.490	1.580	1.450	38,533,000
2024-01-24	1.380	1.480	1.370	1.470	1.349	15,694,000
2024-01-23	1.360	1.390	1.350	1.370	1.257	11,576,455
2024-01-22	1.420	1.420	1.340	1.350	1.239	17,416,000
2024-01-19	1.440	1.460	1.410	1.410	1.294	7,624,463
2024-01-18	1.440	1.450	1.410	1.440	1.321	7,719,634
2024-01-17	1.500	1.500	1.420	1.430	1.312	16,679,766
2024-01-16	1.510	1.540	1.490	1.510	1.386	6,634,000
2024-01-15	1.500	1.520	1.490	1.510	1.386	1,859,000
2024-01-12	1.500	1.520	1.490	1.500	1.376	2,393,000
2024-01-11	1.480	1.510	1.480	1.500	1.376	4,663,000
2024-01-10	1.480	1.510	1.470	1.480	1.358	4,712,000
2024-01-09	1.480	1.490	1.470	1.470	1.349	2,952,000
2024-01-08	1.510	1.510	1.470	1.470	1.349	6,378,521
2024-01-05	1.520	1.550	1.510	1.510	1.386	5,749,521
2024-01-04	1.510	1.520	1.500	1.500	1.376	2,357,000
2024-01-03	1.490	1.520	1.490	1.510	1.386	3,278,000
2024-01-02	1.510	1.530	1.490	1.500	1.376	6,548,032
2023-12-29	1.480	1.530	1.480	1.520	1.395	3,881,150
2023-12-28	1.450	1.500	1.440	1.490	1.367	8,604,000
2023-12-27	1.450	1.460	1.430	1.450	1.331	1,656,400
2023-12-22	1.450	1.470	1.440	1.450	1.331	2,604,000
2023-12-21	1.420	1.460	1.420	1.450	1.331	2,112,000
2023-12-20	1.440	1.460	1.430	1.430	1.312	4,457,732
2023-12-19	1.460	1.460	1.410	1.430	1.312	5,001,000
2023-12-18	1.460	1.480	1.450	1.450	1.331	1,053,714
2023-12-15	1.450	1.490	1.450	1.460	1.340	2,796,714
2023-12-14	1.440	1.470	1.440	1.450	1.331	3,858,000
2023-12-13	1.450	1.470	1.430	1.440	1.321	5,393,052
2023-12-12	1.430	1.460	1.420	1.440	1.321	4,439,000
2023-12-11	1.440	1.440	1.400	1.430	1.312	6,838,000
2023-12-08	1.440	1.460	1.440	1.440	1.321	1,976,000
2023-12-07	1.460	1.470	1.440	1.450	1.331	3,214,000
2023-12-06	1.450	1.480	1.430	1.470	1.349	5,245,090
2023-12-05	1.470	1.470	1.440	1.450	1.331	3,850,943
2023-12-04	1.490	1.490	1.460	1.460	1.340	2,015,000
2023-12-01	1.490	1.490	1.460	1.470	1.349	4,696,000
2023-11-30	1.460	1.480	1.450	1.480	1.358	3,221,603
2023-11-29	1.500	1.500	1.440	1.450	1.331	11,054,000
2023-11-28	1.510	1.510	1.480	1.480	1.358	3,449,000
2023-11-27	1.530	1.530	1.490	1.500	1.376	3,480,000
2023-11-24	1.530	1.530	1.510	1.510	1.386	2,113,000
2023-11-23	1.510	1.540	1.500	1.540	1.413	2,497,000
2023-11-22	1.510	1.530	1.500	1.510	1.386	2,935,286
2023-11-21	1.510	1.530	1.510	1.510	1.386	4,803,000
2023-11-20	1.500	1.520	1.490	1.510	1.386	3,521,000
2023-11-17	1.510	1.510	1.480	1.490	1.367	4,123,612

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.