Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.400	1.680	1.390	1.570	1.375	123,019,500
2022-11-21	1.420	1.420	1.390	1.390	1.217	9,043,464
2022-11-18	1.460	1.460	1.390	1.420	1.243	16,900,000
2022-11-17	1.450	1.460	1.430	1.450	1.270	5,519,200
2022-11-16	1.520	1.520	1.450	1.470	1.287	9,410,940
2022-11-15	1.490	1.540	1.480	1.510	1.322	15,333,060
2022-11-14	1.500	1.540	1.470	1.490	1.305	18,910,000
2022-11-11	1.450	1.490	1.450	1.450	1.270	9,558,500
2022-11-10	1.420	1.430	1.390	1.400	1.226	5,486,000
2022-11-09	1.420	1.490	1.420	1.440	1.261	10,252,552
2022-11-08	1.450	1.450	1.410	1.430	1.252	4,656,000
2022-11-07	1.360	1.450	1.360	1.430	1.252	11,387,000
2022-11-04	1.320	1.380	1.320	1.360	1.191	11,098,000
2022-11-03	1.340	1.360	1.310	1.310	1.147	4,743,873
2022-11-02	1.280	1.370	1.270	1.360	1.191	10,976,002
2022-11-01	1.260	1.290	1.250	1.280	1.121	8,669,000
2022-10-31	1.320	1.320	1.250	1.250	1.094	8,126,000
2022-10-28	1.360	1.360	1.320	1.320	1.156	9,419,376
2022-10-27	1.350	1.390	1.340	1.380	1.208	7,263,000
2022-10-26	1.320	1.350	1.310	1.330	1.164	4,231,000
2022-10-25	1.310	1.330	1.290	1.310	1.147	4,961,000
2022-10-24	1.390	1.400	1.300	1.300	1.138	9,734,000
2022-10-21	1.360	1.390	1.360	1.390	1.217	4,042,000
2022-10-20	1.370	1.380	1.330	1.350	1.182	21,364,000
2022-10-19	1.370	1.380	1.360	1.370	1.199	3,540,000
2022-10-18	1.370	1.370	1.350	1.360	1.191	3,549,000
2022-10-17	1.360	1.380	1.330	1.350	1.182	5,012,000
2022-10-14	1.370	1.410	1.370	1.370	1.199	8,722,500
2022-10-13	1.380	1.400	1.340	1.360	1.191	8,512,000
2022-10-12	1.360	1.390	1.330	1.370	1.199	6,628,000
2022-10-11	1.340	1.390	1.320	1.360	1.191	18,137,000
2022-10-10	1.300	1.350	1.280	1.310	1.147	12,997,000
2022-10-07	1.310	1.310	1.280	1.290	1.129	1,582,000
2022-10-06	1.310	1.350	1.310	1.330	1.164	1,977,000
2022-10-05	1.300	1.350	1.300	1.310	1.147	3,152,000
2022-10-03	1.270	1.300	1.250	1.300	1.138	5,787,000
2022-09-30	1.270	1.290	1.250	1.280	1.121	4,423,923
2022-09-29	1.330	1.340	1.250	1.270	1.112	8,153,000
2022-09-28	1.360	1.360	1.280	1.310	1.147	13,932,850
2022-09-27	1.350	1.370	1.330	1.350	1.182	4,094,000
2022-09-26	1.390	1.390	1.340	1.340	1.173	7,949,150
2022-09-23	1.390	1.420	1.380	1.390	1.217	2,961,000
2022-09-22	1.420	1.420	1.380	1.390	1.217	7,507,000
2022-09-21	1.440	1.450	1.400	1.420	1.243	10,082,000
2022-09-20	1.460	1.460	1.430	1.430	1.252	2,556,000
2022-09-19	1.470	1.470	1.430	1.450	1.270	5,795,850
2022-09-16	1.510	1.510	1.460	1.460	1.278	9,159,737
2022-09-15	1.530	1.540	1.500	1.510	1.322	3,794,969
2022-09-14	1.540	1.540	1.510	1.530	1.340	4,862,200
2022-09-13	1.570	1.600	1.550	1.550	1.357	4,242,950
2022-09-09	1.510	1.570	1.510	1.570	1.375	8,111,000
2022-09-08	1.520	1.530	1.500	1.500	1.313	6,312,926
2022-09-07	1.520	1.550	1.510	1.520	1.331	8,512,000
2022-09-06	1.490	1.530	1.490	1.510	1.322	4,992,000
2022-09-05	1.510	1.510	1.480	1.500	1.313	2,301,000
2022-09-02	1.510	1.520	1.490	1.500	1.313	2,870,000
2022-09-01	1.500	1.520	1.490	1.500	1.313	5,028,000
2022-08-31	1.520	1.530	1.450	1.490	1.305	12,582,000
2022-08-30	1.520	1.530	1.500	1.520	1.331	1,837,000
2022-08-29	1.510	1.520	1.490	1.510	1.322	3,500,000

← NewerPage 17 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.