Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.680	1.690	1.670	1.690	1.690	7,987,000
2025-08-01	1.690	1.720	1.670	1.680	1.680	13,785,000
2025-07-31	1.740	1.740	1.680	1.700	1.700	22,685,947
2025-07-30	1.760	1.790	1.740	1.740	1.740	23,537,000
2025-07-29	1.780	1.790	1.730	1.780	1.780	16,198,091
2025-07-28	1.810	1.830	1.780	1.780	1.780	18,760,000
2025-07-25	1.830	1.840	1.780	1.800	1.800	27,266,000
2025-07-24	1.820	1.870	1.790	1.870	1.809	39,001,756
2025-07-23	1.880	1.890	1.800	1.820	1.760	35,395,409
2025-07-22	1.830	1.870	1.790	1.860	1.799	53,925,000
2025-07-21	1.800	1.830	1.780	1.820	1.760	47,758,000
2025-07-18	1.750	1.770	1.740	1.760	1.702	15,988,740
2025-07-17	1.750	1.760	1.720	1.750	1.693	11,929,000
2025-07-16	1.740	1.760	1.720	1.750	1.693	28,469,874
2025-07-15	1.750	1.750	1.680	1.730	1.673	24,863,000
2025-07-14	1.720	1.760	1.710	1.740	1.683	29,941,000
2025-07-11	1.710	1.750	1.700	1.710	1.654	41,239,000
2025-07-10	1.680	1.710	1.670	1.710	1.654	18,043,000
2025-07-09	1.670	1.690	1.650	1.670	1.615	16,671,000
2025-07-08	1.630	1.660	1.630	1.660	1.606	13,764,000
2025-07-07	1.660	1.660	1.620	1.630	1.577	10,980,386
2025-07-04	1.690	1.690	1.650	1.650	1.596	13,037,000
2025-07-03	1.660	1.720	1.660	1.680	1.625	32,997,000
2025-07-02	1.620	1.670	1.620	1.650	1.596	17,886,385
2025-06-30	1.620	1.630	1.600	1.620	1.567	9,537,167
2025-06-27	1.610	1.640	1.590	1.600	1.548	16,187,011
2025-06-26	1.600	1.600	1.580	1.600	1.548	6,234,000
2025-06-25	1.570	1.600	1.570	1.600	1.548	12,185,163
2025-06-24	1.550	1.580	1.550	1.570	1.519	6,614,000
2025-06-23	1.530	1.550	1.520	1.550	1.499	8,805,000
2025-06-20	1.510	1.550	1.510	1.520	1.470	8,716,420
2025-06-19	1.550	1.560	1.500	1.520	1.470	7,987,000
2025-06-18	1.580	1.580	1.550	1.560	1.509	8,992,000
2025-06-17	1.580	1.590	1.570	1.580	1.528	5,679,000
2025-06-16	1.570	1.590	1.560	1.580	1.528	7,039,000
2025-06-13	1.600	1.600	1.570	1.580	1.528	7,122,000
2025-06-12	1.590	1.600	1.570	1.590	1.538	11,381,000
2025-06-11	1.570	1.600	1.570	1.590	1.538	9,929,046
2025-06-10	1.570	1.580	1.540	1.560	1.509	7,055,000
2025-06-09	1.550	1.570	1.550	1.570	1.519	3,639,000
2025-06-06	1.540	1.550	1.530	1.550	1.499	4,219,000
2025-06-05	1.540	1.550	1.520	1.540	1.490	5,033,000
2025-06-04	1.520	1.550	1.520	1.530	1.480	6,167,982
2025-06-03	1.510	1.530	1.510	1.520	1.470	5,620,000
2025-06-02	1.520	1.520	1.460	1.490	1.441	4,099,000
2025-05-30	1.540	1.540	1.520	1.530	1.480	4,142,000
2025-05-29	1.520	1.540	1.520	1.540	1.490	6,037,000
2025-05-28	1.520	1.520	1.510	1.520	1.470	1,216,712
2025-05-27	1.510	1.520	1.500	1.520	1.470	1,775,000
2025-05-26	1.510	1.530	1.500	1.510	1.461	3,381,000
2025-05-23	1.510	1.540	1.500	1.510	1.461	4,227,000
2025-05-22	1.520	1.530	1.500	1.510	1.461	3,756,573
2025-05-21	1.530	1.530	1.510	1.520	1.470	5,189,409
2025-05-20	1.520	1.530	1.510	1.530	1.480	4,086,898
2025-05-19	1.540	1.540	1.510	1.520	1.470	2,920,204
2025-05-16	1.520	1.530	1.510	1.530	1.480	4,397,000
2025-05-15	1.540	1.550	1.530	1.540	1.490	3,478,000
2025-05-14	1.530	1.550	1.500	1.540	1.490	8,705,000
2025-05-13	1.530	1.530	1.500	1.520	1.470	9,056,000
2025-05-12	1.480	1.530	1.480	1.520	1.470	6,558,000

← NewerPage 6 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.