Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.620	1.620	1.600	1.610	1.610	11,085,000
2026-04-28	1.560	1.620	1.540	1.610	1.610	25,231,000
2026-04-27	1.560	1.570	1.540	1.550	1.550	15,349,000
2026-04-24	1.570	1.570	1.550	1.560	1.560	8,285,000
2026-04-23	1.590	1.590	1.550	1.570	1.570	19,981,000
2026-04-22	1.590	1.590	1.570	1.590	1.590	7,642,000
2026-04-21	1.600	1.600	1.580	1.590	1.590	10,465,000
2026-04-20	1.600	1.600	1.580	1.590	1.590	9,489,000
2026-04-17	1.620	1.620	1.580	1.590	1.590	18,045,051
2026-04-16	1.610	1.620	1.600	1.610	1.610	14,508,000
2026-04-15	1.610	1.620	1.600	1.600	1.600	20,523,631
2026-04-14	1.630	1.640	1.600	1.620	1.620	8,632,000
2026-04-13	1.630	1.630	1.600	1.620	1.620	25,760,830
2026-04-10	1.640	1.660	1.620	1.630	1.630	16,801,000
2026-04-09	1.640	1.650	1.630	1.630	1.630	19,286,029
2026-04-08	1.630	1.660	1.630	1.650	1.650	24,945,000
2026-04-02	1.630	1.640	1.600	1.620	1.620	20,909,000
2026-04-01	1.660	1.660	1.620	1.640	1.640	19,550,660
2026-03-31	1.650	1.660	1.610	1.630	1.630	29,301,000
2026-03-30	1.680	1.700	1.650	1.690	1.690	13,150,000
2026-03-27	1.710	1.720	1.690	1.690	1.690	11,316,000
2026-03-26	1.740	1.740	1.700	1.710	1.710	13,326,000
2026-03-25	1.710	1.750	1.710	1.750	1.750	11,264,230
2026-03-24	1.680	1.710	1.660	1.700	1.700	16,678,000
2026-03-23	1.720	1.720	1.640	1.660	1.660	37,411,000
2026-03-20	1.760	1.780	1.730	1.740	1.740	21,342,000
2026-03-19	1.790	1.790	1.750	1.750	1.750	32,108,000
2026-03-18	1.820	1.840	1.790	1.790	1.790	21,453,000
2026-03-17	1.820	1.860	1.800	1.820	1.820	17,174,000
2026-03-16	1.860	1.860	1.790	1.820	1.820	25,582,980
2026-03-13	1.880	1.920	1.850	1.860	1.860	34,937,000
2026-03-12	1.870	1.900	1.850	1.890	1.890	28,539,000
2026-03-11	1.840	1.890	1.820	1.880	1.880	35,271,000
2026-03-10	1.820	1.850	1.810	1.840	1.840	25,740,000
2026-03-09	1.800	1.810	1.760	1.810	1.810	30,614,000
2026-03-06	1.810	1.850	1.790	1.830	1.830	24,752,000
2026-03-05	1.830	1.850	1.800	1.810	1.810	20,412,000
2026-03-04	1.820	1.850	1.780	1.820	1.820	34,225,000
2026-03-03	1.900	1.910	1.830	1.830	1.830	53,015,000
2026-03-02	1.910	1.910	1.850	1.900	1.900	30,791,000
2026-02-27	1.930	1.960	1.900	1.930	1.930	20,287,330
2026-02-26	1.970	1.990	1.920	1.930	1.930	20,420,000
2026-02-25	1.920	2.040	1.920	1.960	1.960	69,392,000
2026-02-24	1.880	1.920	1.880	1.920	1.920	23,235,730
2026-02-23	1.850	1.920	1.850	1.910	1.910	7,424,000
2026-02-20	1.850	1.880	1.830	1.860	1.860	4,734,331
2026-02-16	1.870	1.870	1.830	1.850	1.850	1,288,000
2026-02-13	1.860	1.870	1.840	1.860	1.860	21,610,510
2026-02-12	1.860	1.880	1.850	1.860	1.860	17,460,740
2026-02-11	1.850	1.880	1.840	1.860	1.860	13,504,770
2026-02-10	1.850	1.860	1.840	1.850	1.850	8,441,000
2026-02-09	1.860	1.880	1.840	1.840	1.840	15,050,840
2026-02-06	1.840	1.850	1.830	1.850	1.850	14,415,510
2026-02-05	1.880	1.880	1.830	1.850	1.850	19,680,551
2026-02-04	1.830	1.910	1.820	1.880	1.880	46,909,000
2026-02-03	1.820	1.850	1.800	1.820	1.820	29,998,029
2026-02-02	1.850	1.870	1.790	1.810	1.810	46,835,512
2026-01-30	1.940	1.960	1.850	1.850	1.850	43,914,840
2026-01-29	1.970	2.000	1.920	1.930	1.930	52,993,031
2026-01-28	1.860	2.000	1.840	1.950	1.950	118,702,000

← NewerPage 3 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.