Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.810	1.810	1.730	1.760	1.615	3,882,000
2023-08-17	1.760	1.810	1.730	1.810	1.661	7,438,000
2023-08-16	1.800	1.810	1.760	1.760	1.615	6,642,000
2023-08-15	1.820	1.840	1.800	1.810	1.661	3,646,000
2023-08-14	1.840	1.850	1.790	1.840	1.688	11,889,000
2023-08-11	1.890	1.890	1.840	1.860	1.707	6,276,000
2023-08-10	1.880	1.900	1.850	1.890	1.734	7,929,000
2023-08-09	1.890	1.910	1.860	1.890	1.734	8,999,000
2023-08-08	1.890	1.910	1.860	1.890	1.734	5,262,000
2023-08-07	1.930	1.930	1.890	1.890	1.734	3,887,000
2023-08-04	1.930	1.970	1.920	1.940	1.780	3,514,000
2023-08-03	1.920	1.950	1.910	1.930	1.771	3,593,858
2023-08-02	1.960	1.990	1.920	1.930	1.771	5,759,399
2023-08-01	1.960	1.990	1.950	1.970	1.808	6,400,000
2023-07-31	1.940	2.020	1.920	1.960	1.799	13,927,000
2023-07-28	1.900	1.940	1.870	1.940	1.780	7,853,000
2023-07-27	1.920	1.930	1.890	1.900	1.744	6,755,000
2023-07-26	1.980	1.990	1.970	1.980	1.734	5,548,000
2023-07-25	1.940	1.990	1.940	1.990	1.742	7,898,000
2023-07-24	1.950	1.950	1.920	1.930	1.690	4,632,000
2023-07-21	1.920	1.940	1.920	1.940	1.699	3,379,507
2023-07-20	1.940	1.960	1.930	1.930	1.690	2,053,000
2023-07-19	1.930	1.950	1.920	1.950	1.707	3,136,000
2023-07-18	1.980	1.990	1.930	1.930	1.690	4,995,664
2023-07-14	1.920	1.980	1.920	1.970	1.725	7,949,000
2023-07-13	1.920	1.960	1.910	1.910	1.672	12,295,570
2023-07-12	1.940	1.940	1.910	1.910	1.672	2,911,615
2023-07-11	1.930	1.950	1.920	1.940	1.699	4,670,000
2023-07-10	1.920	1.940	1.910	1.940	1.699	2,788,914
2023-07-07	1.900	1.930	1.890	1.920	1.681	3,999,914
2023-07-06	1.960	1.960	1.900	1.910	1.672	16,023,000
2023-07-05	1.970	1.980	1.940	1.950	1.707	9,690,000
2023-07-04	1.970	1.990	1.950	1.970	1.725	11,893,000
2023-07-03	1.930	1.970	1.930	1.970	1.725	3,902,727
2023-06-30	1.940	1.960	1.920	1.930	1.690	2,738,727
2023-06-29	1.950	1.950	1.930	1.940	1.699	1,640,000
2023-06-28	1.970	1.970	1.910	1.950	1.707	4,197,000
2023-06-27	1.900	1.970	1.890	1.950	1.707	14,042,000
2023-06-26	1.900	1.930	1.880	1.900	1.664	5,841,000
2023-06-23	1.930	1.930	1.890	1.890	1.655	2,768,000
2023-06-21	1.980	1.980	1.940	1.940	1.699	7,723,000
2023-06-20	2.020	2.030	1.980	1.980	1.734	2,233,000
2023-06-19	2.010	2.060	1.970	2.030	1.777	18,830,000
2023-06-16	1.950	2.030	1.950	2.020	1.769	14,344,810
2023-06-15	1.980	1.990	1.930	1.940	1.699	10,938,000
2023-06-14	1.990	2.000	1.950	1.980	1.734	3,499,000
2023-06-13	2.000	2.000	1.960	1.990	1.742	3,389,611
2023-06-12	2.010	2.020	1.980	2.000	1.751	3,564,971
2023-06-09	2.000	2.030	1.980	2.020	1.769	5,030,340
2023-06-08	1.950	1.990	1.940	1.990	1.742	5,062,000
2023-06-07	1.970	1.980	1.930	1.950	1.707	8,795,000
2023-06-06	1.940	1.990	1.940	1.960	1.716	5,250,000
2023-06-05	1.940	1.970	1.930	1.940	1.699	3,900,000
2023-06-02	1.950	1.970	1.940	1.940	1.699	9,672,000
2023-06-01	1.920	1.960	1.890	1.940	1.699	11,177,000
2023-05-31	1.930	1.950	1.900	1.920	1.681	10,190,000
2023-05-30	1.920	2.000	1.900	1.950	1.707	13,325,000
2023-05-29	1.930	1.950	1.900	1.920	1.681	4,429,000
2023-05-25	1.930	1.940	1.870	1.910	1.672	15,970,000
2023-05-24	2.000	2.010	1.920	1.940	1.699	14,261,868

← NewerPage 14 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.