Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.530	1.540	1.510	1.510	1.386	2,693,232
2023-11-15	1.520	1.540	1.510	1.540	1.413	7,319,000
2023-11-14	1.500	1.520	1.490	1.500	1.376	4,695,316
2023-11-13	1.500	1.500	1.470	1.500	1.376	2,589,500
2023-11-10	1.520	1.520	1.460	1.490	1.367	8,075,504
2023-11-09	1.510	1.520	1.500	1.500	1.376	4,444,000
2023-11-08	1.530	1.530	1.490	1.500	1.376	9,862,000
2023-11-07	1.550	1.570	1.520	1.520	1.395	6,925,933
2023-11-06	1.540	1.580	1.540	1.560	1.432	7,952,814
2023-11-03	1.520	1.550	1.510	1.540	1.413	6,610,000
2023-11-02	1.510	1.540	1.500	1.510	1.386	7,744,215
2023-11-01	1.540	1.540	1.500	1.510	1.386	6,846,000
2023-10-31	1.530	1.550	1.510	1.550	1.422	6,137,634
2023-10-30	1.560	1.570	1.520	1.520	1.395	11,788,000
2023-10-27	1.530	1.570	1.520	1.560	1.432	7,137,794
2023-10-26	1.510	1.530	1.490	1.520	1.395	5,518,794
2023-10-25	1.540	1.550	1.510	1.510	1.386	6,950,000
2023-10-24	1.500	1.520	1.460	1.500	1.376	7,244,000
2023-10-20	1.540	1.540	1.500	1.500	1.376	4,678,000
2023-10-19	1.540	1.550	1.520	1.520	1.395	7,408,000
2023-10-18	1.560	1.560	1.520	1.560	1.432	24,514,856
2023-10-17	1.570	1.580	1.550	1.560	1.432	6,603,000
2023-10-16	1.590	1.590	1.550	1.560	1.432	5,233,218
2023-10-13	1.610	1.610	1.570	1.580	1.450	6,074,000
2023-10-12	1.590	1.620	1.590	1.610	1.477	12,839,000
2023-10-11	1.560	1.590	1.560	1.570	1.441	17,920,000
2023-10-10	1.600	1.620	1.520	1.540	1.413	19,559,001
2023-10-09	1.630	1.630	1.580	1.590	1.459	4,828,000
2023-10-06	1.590	1.610	1.580	1.590	1.459	2,403,000
2023-10-05	1.580	1.600	1.570	1.580	1.450	1,493,000
2023-10-04	1.590	1.590	1.560	1.560	1.432	1,893,000
2023-10-03	1.640	1.640	1.580	1.590	1.459	3,353,866
2023-09-29	1.660	1.670	1.640	1.650	1.514	1,706,866
2023-09-28	1.670	1.670	1.640	1.650	1.514	2,871,000
2023-09-27	1.650	1.660	1.640	1.650	1.514	2,032,414
2023-09-26	1.700	1.700	1.640	1.640	1.505	8,970,000
2023-09-25	1.710	1.720	1.680	1.680	1.542	3,787,749
2023-09-22	1.670	1.710	1.660	1.710	1.569	4,087,000
2023-09-21	1.690	1.720	1.670	1.670	1.532	5,379,000
2023-09-20	1.690	1.720	1.670	1.690	1.551	6,151,466
2023-09-19	1.680	1.710	1.670	1.690	1.551	6,864,000
2023-09-18	1.670	1.700	1.650	1.680	1.542	6,751,000
2023-09-15	1.690	1.710	1.670	1.670	1.532	8,228,000
2023-09-14	1.660	1.690	1.650	1.690	1.551	5,219,000
2023-09-13	1.660	1.680	1.650	1.660	1.523	5,197,000
2023-09-12	1.700	1.710	1.620	1.640	1.505	32,318,600
2023-09-11	1.700	1.720	1.680	1.720	1.578	4,015,000
2023-09-07	1.720	1.740	1.700	1.700	1.560	5,705,000
2023-09-06	1.740	1.740	1.710	1.740	1.597	8,514,000
2023-09-05	1.780	1.780	1.730	1.750	1.606	4,505,209
2023-09-04	1.720	1.790	1.720	1.760	1.615	14,913,375
2023-08-31	1.710	1.720	1.680	1.710	1.569	6,443,375
2023-08-30	1.710	1.730	1.680	1.690	1.551	3,517,000
2023-08-29	1.660	1.720	1.660	1.720	1.578	5,411,855
2023-08-28	1.710	1.740	1.650	1.650	1.514	7,161,000
2023-08-25	1.630	1.660	1.620	1.640	1.505	4,044,000
2023-08-24	1.730	1.730	1.630	1.640	1.505	24,500,000
2023-08-23	1.710	1.730	1.700	1.710	1.569	5,321,000
2023-08-22	1.720	1.740	1.700	1.730	1.588	5,579,400
2023-08-21	1.770	1.770	1.700	1.700	1.560	4,843,000

← NewerPage 13 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.