Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.620	2.680	2.560	2.610	2.610	45,068,250
2025-10-28	2.700	2.700	2.530	2.550	2.550	47,701,472
2025-10-27	2.680	2.730	2.620	2.690	2.690	54,272,340
2025-10-24	2.530	2.600	2.510	2.600	2.600	40,094,000
2025-10-23	2.520	2.520	2.400	2.470	2.470	29,902,139
2025-10-22	2.470	2.520	2.450	2.520	2.520	19,738,689
2025-10-21	2.490	2.580	2.480	2.510	2.510	43,721,000
2025-10-20	2.480	2.510	2.410	2.450	2.450	52,738,000
2025-10-17	2.610	2.630	2.420	2.450	2.450	94,782,763
2025-10-16	2.680	2.720	2.580	2.610	2.610	49,449,000
2025-10-15	2.640	2.710	2.600	2.680	2.680	78,019,055
2025-10-14	2.890	2.920	2.600	2.630	2.630	120,073,000
2025-10-13	2.740	2.800	2.640	2.790	2.790	119,392,000
2025-10-10	2.990	3.000	2.820	2.830	2.830	127,732,151
2025-10-09	2.850	3.170	2.810	3.050	3.050	274,527,800
2025-10-08	2.800	2.930	2.750	2.890	2.890	48,650,000
2025-10-06	2.720	2.850	2.720	2.780	2.780	32,188,000
2025-10-03	2.740	2.770	2.660	2.680	2.680	13,661,000
2025-10-02	2.700	2.800	2.670	2.740	2.740	52,099,000
2025-09-30	2.500	2.760	2.460	2.710	2.710	235,879,000
2025-09-29	2.410	2.500	2.360	2.450	2.450	81,439,000
2025-09-26	2.360	2.440	2.350	2.360	2.360	43,990,000
2025-09-25	2.310	2.450	2.300	2.400	2.400	106,200,000
2025-09-24	2.200	2.220	2.160	2.200	2.200	21,916,345
2025-09-23	2.200	2.240	2.170	2.190	2.190	20,123,000
2025-09-22	2.190	2.250	2.180	2.190	2.190	15,006,000
2025-09-19	2.170	2.250	2.150	2.210	2.210	35,919,000
2025-09-18	2.260	2.260	2.110	2.160	2.160	46,219,000
2025-09-17	2.230	2.250	2.180	2.220	2.220	28,542,000
2025-09-16	2.340	2.380	2.170	2.230	2.230	65,992,000
2025-09-15	2.360	2.380	2.300	2.320	2.320	23,438,000
2025-09-12	2.250	2.360	2.240	2.360	2.360	56,412,000
2025-09-11	2.200	2.250	2.190	2.220	2.220	19,824,000
2025-09-10	2.270	2.290	2.190	2.200	2.200	60,246,000
2025-09-09	2.310	2.370	2.270	2.280	2.280	33,573,000
2025-09-08	2.330	2.370	2.280	2.330	2.330	34,935,000
2025-09-05	2.280	2.370	2.280	2.310	2.310	41,327,000
2025-09-04	2.410	2.430	2.270	2.280	2.280	54,165,100
2025-09-03	2.410	2.510	2.370	2.400	2.400	76,018,000
2025-09-02	2.440	2.530	2.350	2.370	2.370	60,259,000
2025-09-01	2.230	2.460	2.210	2.440	2.440	81,742,400
2025-08-29	2.240	2.320	2.240	2.270	2.270	39,170,000
2025-08-28	2.260	2.290	2.190	2.240	2.240	42,233,654
2025-08-27	2.330	2.340	2.260	2.260	2.260	42,434,000
2025-08-26	2.330	2.360	2.310	2.330	2.330	26,764,000
2025-08-25	2.290	2.370	2.270	2.360	2.360	75,989,800
2025-08-22	2.300	2.300	2.210	2.230	2.230	36,809,000
2025-08-21	2.310	2.350	2.240	2.290	2.290	38,771,000
2025-08-20	2.310	2.330	2.240	2.280	2.280	63,442,000
2025-08-19	2.210	2.350	2.210	2.300	2.300	95,649,000
2025-08-18	2.290	2.340	2.190	2.200	2.200	89,289,000
2025-08-15	2.210	2.280	2.160	2.260	2.260	69,159,000
2025-08-14	2.090	2.230	2.080	2.210	2.210	117,550,000
2025-08-13	2.040	2.130	2.020	2.090	2.090	84,787,500
2025-08-12	2.020	2.040	1.990	2.030	2.030	32,712,000
2025-08-11	1.910	2.060	1.910	2.050	2.050	135,619,000
2025-08-08	1.800	1.950	1.800	1.890	1.890	92,465,000
2025-08-07	1.730	1.810	1.730	1.790	1.790	28,146,000
2025-08-06	1.710	1.730	1.700	1.730	1.730	10,131,000
2025-08-05	1.700	1.710	1.680	1.700	1.700	7,540,000

← NewerPage 5 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.