Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.730	1.730	1.700	1.720	1.506	9,952,000
2023-02-21	1.730	1.770	1.720	1.740	1.523	14,453,000
2023-02-20	1.680	1.730	1.680	1.720	1.506	14,437,000
2023-02-17	1.670	1.710	1.670	1.700	1.488	8,182,000
2023-02-16	1.700	1.720	1.660	1.670	1.462	9,475,000
2023-02-15	1.730	1.730	1.690	1.700	1.488	3,105,223
2023-02-14	1.730	1.750	1.720	1.730	1.515	2,368,000
2023-02-13	1.710	1.750	1.690	1.730	1.515	3,733,000
2023-02-10	1.730	1.730	1.700	1.710	1.497	4,414,995
2023-02-09	1.720	1.740	1.710	1.720	1.506	6,048,491
2023-02-08	1.730	1.750	1.730	1.730	1.515	1,078,000
2023-02-07	1.710	1.750	1.710	1.750	1.532	3,201,785
2023-02-06	1.760	1.760	1.710	1.710	1.497	6,067,000
2023-02-03	1.800	1.800	1.740	1.760	1.541	7,224,000
2023-02-02	1.820	1.820	1.790	1.810	1.585	4,478,000
2023-02-01	1.760	1.830	1.750	1.820	1.593	9,827,000
2023-01-31	1.780	1.780	1.710	1.770	1.550	11,289,000
2023-01-30	1.830	1.840	1.760	1.760	1.541	9,891,000
2023-01-27	1.860	1.860	1.820	1.830	1.602	4,860,000
2023-01-26	1.850	1.870	1.830	1.850	1.620	2,985,078
2023-01-20	1.770	1.830	1.770	1.830	1.602	7,465,424
2023-01-19	1.770	1.790	1.750	1.790	1.567	1,578,000
2023-01-18	1.790	1.790	1.770	1.780	1.558	2,294,000
2023-01-17	1.800	1.820	1.760	1.790	1.567	5,555,000
2023-01-16	1.820	1.830	1.780	1.810	1.585	15,983,000
2023-01-13	1.760	1.820	1.750	1.780	1.558	12,558,000
2023-01-12	1.770	1.780	1.740	1.770	1.550	3,868,000
2023-01-11	1.760	1.780	1.750	1.770	1.550	5,181,000
2023-01-10	1.780	1.790	1.740	1.760	1.541	7,023,470
2023-01-09	1.790	1.820	1.770	1.780	1.558	6,001,000
2023-01-06	1.810	1.830	1.770	1.770	1.550	4,557,000
2023-01-05	1.780	1.810	1.750	1.810	1.585	10,772,000
2023-01-04	1.740	1.790	1.740	1.750	1.532	8,531,000
2023-01-03	1.730	1.770	1.700	1.750	1.532	7,127,757
2022-12-30	1.690	1.730	1.680	1.730	1.515	3,869,757
2022-12-29	1.700	1.700	1.670	1.680	1.471	2,696,000
2022-12-28	1.700	1.720	1.680	1.700	1.488	7,763,000
2022-12-23	1.680	1.700	1.670	1.700	1.488	1,573,000
2022-12-22	1.710	1.740	1.670	1.680	1.471	4,215,466
2022-12-21	1.680	1.710	1.670	1.710	1.497	3,282,000
2022-12-20	1.710	1.720	1.670	1.700	1.488	6,515,516
2022-12-19	1.800	1.800	1.700	1.720	1.506	11,083,000
2022-12-16	1.800	1.810	1.760	1.780	1.558	9,407,000
2022-12-15	1.820	1.820	1.760	1.800	1.576	4,547,000
2022-12-14	1.850	1.860	1.800	1.810	1.585	5,269,000
2022-12-13	1.820	1.850	1.800	1.850	1.620	9,061,000
2022-12-12	1.850	1.850	1.790	1.840	1.611	14,117,005
2022-12-09	1.820	1.870	1.820	1.850	1.620	18,546,026
2022-12-08	1.760	1.820	1.760	1.820	1.593	11,146,833
2022-12-07	1.790	1.850	1.740	1.760	1.541	23,773,729
2022-12-06	1.840	1.860	1.780	1.790	1.567	20,296,392
2022-12-05	1.760	1.900	1.760	1.850	1.620	45,177,990
2022-12-02	1.720	1.740	1.690	1.710	1.497	12,466,995
2022-12-01	1.780	1.780	1.690	1.710	1.497	20,841,496
2022-11-30	1.760	1.790	1.710	1.750	1.532	15,647,185
2022-11-29	1.730	1.760	1.680	1.750	1.532	30,542,209
2022-11-28	1.650	1.740	1.630	1.720	1.506	27,639,000
2022-11-25	1.650	1.780	1.650	1.700	1.488	52,479,500
2022-11-24	1.640	1.670	1.560	1.640	1.436	35,377,000
2022-11-23	1.590	1.750	1.580	1.610	1.410	116,675,000

← NewerPage 16 of 21 · 1,234 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.