Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.490	1.490	1.480	1.490	1.441	3,399,000
2025-05-08	1.490	1.500	1.480	1.490	1.441	4,298,000
2025-05-07	1.500	1.510	1.480	1.500	1.451	6,834,000
2025-05-06	1.460	1.490	1.460	1.490	1.441	7,185,000
2025-05-02	1.480	1.480	1.450	1.470	1.422	696,000
2025-04-30	1.450	1.470	1.440	1.470	1.422	6,046,000
2025-04-29	1.460	1.480	1.450	1.470	1.422	5,588,000
2025-04-28	1.470	1.480	1.460	1.480	1.432	5,756,000
2025-04-25	1.480	1.500	1.460	1.480	1.432	5,248,199
2025-04-24	1.490	1.490	1.460	1.470	1.422	5,431,506
2025-04-23	1.480	1.490	1.470	1.490	1.441	5,403,990
2025-04-22	1.450	1.490	1.450	1.460	1.412	7,478,774
2025-04-17	1.440	1.470	1.430	1.450	1.402	4,661,000
2025-04-16	1.470	1.470	1.420	1.440	1.393	6,945,000
2025-04-15	1.480	1.490	1.460	1.470	1.422	2,403,706
2025-04-14	1.480	1.500	1.480	1.480	1.432	5,109,000
2025-04-11	1.460	1.490	1.450	1.470	1.422	9,436,462
2025-04-10	1.490	1.510	1.460	1.460	1.412	18,815,000
2025-04-09	1.430	1.480	1.380	1.480	1.432	18,013,000
2025-04-08	1.410	1.440	1.400	1.420	1.373	16,834,000
2025-04-07	1.500	1.510	1.350	1.390	1.344	38,948,000
2025-04-03	1.570	1.580	1.550	1.570	1.519	5,156,800
2025-04-02	1.560	1.590	1.540	1.590	1.538	10,637,089
2025-04-01	1.540	1.570	1.540	1.550	1.499	12,002,918
2025-03-31	1.600	1.600	1.530	1.540	1.490	18,808,841
2025-03-28	1.630	1.630	1.600	1.620	1.567	8,367,000
2025-03-27	1.650	1.650	1.630	1.630	1.577	6,534,000
2025-03-26	1.670	1.680	1.640	1.660	1.606	6,546,000
2025-03-25	1.660	1.680	1.650	1.670	1.615	7,713,301
2025-03-24	1.650	1.670	1.630	1.670	1.615	8,034,000
2025-03-21	1.680	1.690	1.630	1.650	1.596	16,787,405
2025-03-20	1.700	1.710	1.670	1.680	1.625	8,593,295
2025-03-19	1.710	1.710	1.680	1.700	1.644	19,768,881
2025-03-18	1.710	1.720	1.670	1.700	1.644	20,337,844
2025-03-17	1.690	1.700	1.680	1.700	1.644	8,577,000
2025-03-14	1.660	1.690	1.660	1.680	1.625	20,806,000
2025-03-13	1.640	1.660	1.620	1.660	1.606	13,481,000
2025-03-12	1.650	1.660	1.630	1.630	1.577	14,014,000
2025-03-11	1.620	1.650	1.590	1.640	1.586	13,369,990
2025-03-10	1.640	1.640	1.600	1.620	1.567	11,895,000
2025-03-07	1.620	1.660	1.610	1.620	1.567	19,486,000
2025-03-06	1.610	1.620	1.600	1.610	1.557	9,460,000
2025-03-05	1.580	1.600	1.580	1.590	1.538	7,204,000
2025-03-04	1.580	1.590	1.550	1.580	1.528	8,686,000
2025-03-03	1.600	1.620	1.570	1.570	1.519	6,330,000
2025-02-28	1.640	1.640	1.580	1.600	1.548	9,615,359
2025-02-27	1.630	1.640	1.610	1.630	1.577	9,174,748
2025-02-26	1.590	1.650	1.590	1.620	1.567	14,059,000
2025-02-25	1.610	1.610	1.580	1.590	1.538	8,414,941
2025-02-24	1.570	1.630	1.560	1.610	1.557	28,621,000
2025-02-21	1.570	1.580	1.530	1.570	1.519	26,331,669
2025-02-20	1.570	1.580	1.550	1.560	1.509	6,748,669
2025-02-19	1.580	1.590	1.560	1.570	1.519	14,160,425
2025-02-18	1.570	1.590	1.550	1.580	1.528	9,482,000
2025-02-17	1.580	1.590	1.560	1.570	1.519	6,920,000
2025-02-14	1.570	1.590	1.550	1.580	1.528	19,438,000
2025-02-13	1.580	1.590	1.550	1.550	1.499	14,243,000
2025-02-12	1.550	1.580	1.540	1.580	1.528	14,510,000
2025-02-11	1.570	1.570	1.540	1.540	1.490	5,026,000
2025-02-10	1.560	1.580	1.540	1.560	1.509	14,828,000

← NewerPage 7 of 21 · 1,233 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.