Metallurgical Corporation of China Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.030	2.060	1.990	2.030	1.686	10,083,834
2021-12-01	1.980	2.030	1.940	2.030	1.686	14,244,000
2021-11-30	1.990	2.030	1.950	1.980	1.644	8,605,000
2021-11-29	1.980	2.020	1.940	1.980	1.644	7,857,000
2021-11-26	2.080	2.080	2.020	2.020	1.677	9,202,000
2021-11-25	2.050	2.120	2.050	2.080	1.727	12,485,000
2021-11-24	2.070	2.070	2.020	2.030	1.686	9,222,000
2021-11-23	1.990	2.110	1.980	2.080	1.727	12,319,000
2021-11-22	2.030	2.050	1.980	1.980	1.644	11,513,000
2021-11-19	1.970	2.030	1.940	2.020	1.677	8,485,000
2021-11-18	1.950	2.000	1.950	1.970	1.636	7,697,480
2021-11-17	1.950	1.990	1.940	1.980	1.644	5,399,000
2021-11-16	1.920	1.950	1.910	1.930	1.603	9,495,200
2021-11-15	1.990	1.990	1.910	1.930	1.603	6,971,000
2021-11-12	2.050	2.050	1.970	1.980	1.644	8,813,000
2021-11-11	1.930	2.030	1.920	2.030	1.686	11,497,000
2021-11-10	1.980	1.990	1.880	1.930	1.603	16,203,000
2021-11-09	1.960	1.990	1.930	1.980	1.644	8,827,214
2021-11-08	1.890	2.010	1.880	1.940	1.611	27,392,000
2021-11-05	1.980	1.980	1.860	1.880	1.561	37,265,000
2021-11-04	2.000	2.000	1.950	1.980	1.644	11,331,000
2021-11-03	1.950	2.030	1.950	2.000	1.661	15,918,000
2021-11-02	2.070	2.100	1.930	1.970	1.636	61,495,000
2021-11-01	2.160	2.210	2.000	2.070	1.719	44,070,428
2021-10-29	2.120	2.180	2.090	2.160	1.794	11,934,000
2021-10-28	2.230	2.230	2.090	2.100	1.744	25,332,000
2021-10-27	2.330	2.330	2.230	2.240	1.860	13,261,000
2021-10-26	2.340	2.430	2.290	2.310	1.918	20,392,000
2021-10-25	2.300	2.360	2.270	2.340	1.943	9,242,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.