Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.540	1.550	1.520	1.520	1.331	7,609,000
2022-08-25	1.500	1.540	1.480	1.540	1.348	9,923,000
2022-08-24	1.540	1.550	1.490	1.490	1.305	11,692,000
2022-08-23	1.540	1.550	1.530	1.550	1.357	4,068,000
2022-08-22	1.550	1.560	1.540	1.540	1.348	6,200,000
2022-08-19	1.540	1.560	1.530	1.540	1.348	3,926,000
2022-08-18	1.540	1.560	1.530	1.540	1.348	3,120,000
2022-08-17	1.550	1.550	1.530	1.550	1.357	1,624,000
2022-08-16	1.560	1.560	1.520	1.550	1.357	5,911,000
2022-08-15	1.560	1.580	1.530	1.560	1.366	3,505,000
2022-08-12	1.550	1.580	1.530	1.560	1.366	6,544,000
2022-08-11	1.530	1.540	1.520	1.540	1.348	4,983,000
2022-08-10	1.540	1.560	1.500	1.520	1.331	7,434,000
2022-08-09	1.550	1.550	1.520	1.540	1.348	3,629,000
2022-08-08	1.560	1.590	1.530	1.540	1.348	5,213,000
2022-08-05	1.530	1.600	1.530	1.560	1.366	6,336,000
2022-08-04	1.540	1.570	1.510	1.530	1.340	8,102,000
2022-08-03	1.560	1.570	1.520	1.530	1.340	4,903,000
2022-08-02	1.620	1.620	1.500	1.570	1.375	20,431,000
2022-08-01	1.650	1.660	1.590	1.620	1.418	8,830,000
2022-07-29	1.690	1.700	1.640	1.640	1.436	7,867,036
2022-07-28	1.770	1.780	1.760	1.770	1.470	4,100,000
2022-07-27	1.780	1.780	1.760	1.770	1.470	1,726,000
2022-07-26	1.770	1.800	1.760	1.780	1.478	3,702,000
2022-07-25	1.770	1.780	1.760	1.770	1.470	3,869,000
2022-07-22	1.790	1.790	1.750	1.770	1.470	3,632,000
2022-07-21	1.790	1.800	1.760	1.780	1.478	1,992,000
2022-07-20	1.800	1.810	1.770	1.800	1.495	3,590,315
2022-07-19	1.780	1.790	1.760	1.790	1.486	3,142,000
2022-07-18	1.750	1.790	1.740	1.780	1.478	3,957,000
2022-07-15	1.800	1.800	1.730	1.740	1.445	11,262,000
2022-07-14	1.830	1.830	1.780	1.800	1.495	12,673,000
2022-07-13	1.840	1.860	1.820	1.830	1.520	5,157,000
2022-07-12	1.820	1.860	1.820	1.850	1.536	7,093,533
2022-07-11	1.840	1.840	1.810	1.820	1.511	4,256,000
2022-07-08	1.840	1.860	1.830	1.840	1.528	2,969,000
2022-07-07	1.820	1.850	1.810	1.830	1.520	4,884,000
2022-07-06	1.880	1.890	1.820	1.840	1.528	10,749,615
2022-07-05	1.880	1.920	1.870	1.870	1.553	5,016,000
2022-07-04	1.890	1.900	1.850	1.870	1.553	4,339,212
2022-06-30	1.880	1.910	1.870	1.880	1.561	5,607,668
2022-06-29	1.880	1.920	1.870	1.890	1.569	12,877,000
2022-06-28	1.880	1.900	1.870	1.900	1.578	7,866,000
2022-06-27	1.860	1.900	1.850	1.870	1.553	10,616,652
2022-06-24	1.870	1.880	1.830	1.850	1.536	11,716,652
2022-06-23	1.890	1.890	1.850	1.860	1.544	5,725,000
2022-06-22	1.880	1.890	1.860	1.870	1.553	4,326,000
2022-06-21	1.840	1.900	1.830	1.880	1.561	13,159,325
2022-06-20	1.870	1.870	1.820	1.840	1.528	17,577,923
2022-06-17	1.880	1.880	1.840	1.860	1.544	12,690,018
2022-06-16	1.940	1.970	1.870	1.870	1.553	22,408,000
2022-06-15	1.910	1.990	1.910	1.940	1.611	23,622,000
2022-06-14	1.900	1.930	1.880	1.910	1.586	8,147,000
2022-06-13	1.960	1.960	1.900	1.910	1.586	11,096,264
2022-06-10	1.950	1.980	1.950	1.960	1.627	4,427,000
2022-06-09	1.960	1.990	1.950	1.970	1.636	7,877,000
2022-06-08	1.960	1.970	1.930	1.970	1.636	10,713,176
2022-06-07	1.930	1.970	1.920	1.970	1.636	9,558,477
2022-06-06	1.970	1.970	1.910	1.920	1.594	23,720,477
2022-06-02	1.940	1.980	1.940	1.960	1.627	7,806,000

← NewerPage 18 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.