Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.550 | 1.570 | 1.540 | 1.560 | 1.509 | 11,461,000 |
| 2025-02-06 | 1.540 | 1.560 | 1.520 | 1.550 | 1.499 | 9,864,000 |
| 2025-02-05 | 1.540 | 1.540 | 1.520 | 1.530 | 1.480 | 3,920,000 |
| 2025-02-04 | 1.500 | 1.540 | 1.500 | 1.540 | 1.490 | 2,954,700 |
| 2025-02-03 | 1.510 | 1.510 | 1.480 | 1.510 | 1.461 | 2,365,000 |
| 2025-01-28 | 1.540 | 1.550 | 1.510 | 1.520 | 1.470 | 989,000 |
| 2025-01-27 | 1.560 | 1.580 | 1.540 | 1.550 | 1.499 | 3,517,000 |
| 2025-01-24 | 1.540 | 1.570 | 1.540 | 1.560 | 1.509 | 5,876,000 |
| 2025-01-23 | 1.520 | 1.550 | 1.520 | 1.540 | 1.490 | 10,024,000 |
| 2025-01-22 | 1.540 | 1.540 | 1.510 | 1.520 | 1.470 | 4,585,000 |
| 2025-01-21 | 1.540 | 1.550 | 1.530 | 1.540 | 1.490 | 6,528,000 |
| 2025-01-20 | 1.550 | 1.550 | 1.530 | 1.540 | 1.490 | 3,907,000 |
| 2025-01-17 | 1.520 | 1.540 | 1.510 | 1.530 | 1.480 | 2,192,052 |
| 2025-01-16 | 1.540 | 1.550 | 1.520 | 1.530 | 1.480 | 6,041,054 |
| 2025-01-15 | 1.540 | 1.540 | 1.510 | 1.520 | 1.470 | 3,803,000 |
| 2025-01-14 | 1.490 | 1.540 | 1.480 | 1.530 | 1.480 | 6,214,669 |
| 2025-01-13 | 1.480 | 1.490 | 1.460 | 1.480 | 1.432 | 3,578,669 |
| 2025-01-10 | 1.530 | 1.530 | 1.480 | 1.490 | 1.441 | 5,972,000 |
| 2025-01-09 | 1.530 | 1.540 | 1.520 | 1.530 | 1.480 | 3,406,000 |
| 2025-01-08 | 1.550 | 1.550 | 1.490 | 1.530 | 1.480 | 14,616,000 |
| 2025-01-07 | 1.560 | 1.560 | 1.530 | 1.560 | 1.509 | 5,797,500 |
| 2025-01-06 | 1.570 | 1.570 | 1.540 | 1.560 | 1.509 | 6,694,000 |
| 2025-01-03 | 1.590 | 1.600 | 1.560 | 1.560 | 1.509 | 5,828,000 |
| 2025-01-02 | 1.630 | 1.640 | 1.570 | 1.580 | 1.528 | 12,984,824 |
| 2024-12-31 | 1.650 | 1.650 | 1.630 | 1.640 | 1.586 | 3,621,824 |
| 2024-12-30 | 1.640 | 1.660 | 1.630 | 1.650 | 1.596 | 4,740,000 |
| 2024-12-27 | 1.640 | 1.660 | 1.630 | 1.660 | 1.606 | 4,656,000 |
| 2024-12-24 | 1.630 | 1.650 | 1.630 | 1.650 | 1.596 | 4,446,000 |
| 2024-12-23 | 1.620 | 1.650 | 1.620 | 1.620 | 1.567 | 11,005,000 |
| 2024-12-20 | 1.630 | 1.640 | 1.610 | 1.610 | 1.557 | 7,906,190 |
| 2024-12-19 | 1.630 | 1.640 | 1.610 | 1.620 | 1.567 | 11,844,000 |
| 2024-12-18 | 1.630 | 1.660 | 1.630 | 1.630 | 1.577 | 12,052,000 |
| 2024-12-17 | 1.610 | 1.620 | 1.600 | 1.620 | 1.567 | 6,586,000 |
| 2024-12-16 | 1.620 | 1.620 | 1.590 | 1.610 | 1.557 | 11,214,000 |
| 2024-12-13 | 1.640 | 1.640 | 1.600 | 1.610 | 1.557 | 15,194,000 |
| 2024-12-12 | 1.660 | 1.680 | 1.640 | 1.650 | 1.596 | 11,419,000 |
| 2024-12-11 | 1.670 | 1.690 | 1.640 | 1.650 | 1.596 | 9,920,000 |
| 2024-12-10 | 1.730 | 1.740 | 1.660 | 1.660 | 1.606 | 15,279,000 |
| 2024-12-09 | 1.650 | 1.690 | 1.630 | 1.690 | 1.635 | 12,946,000 |
| 2024-12-06 | 1.640 | 1.670 | 1.640 | 1.650 | 1.596 | 4,614,000 |
| 2024-12-05 | 1.650 | 1.650 | 1.630 | 1.650 | 1.596 | 4,419,000 |
| 2024-12-04 | 1.650 | 1.660 | 1.630 | 1.650 | 1.596 | 7,155,000 |
| 2024-12-03 | 1.640 | 1.660 | 1.630 | 1.650 | 1.596 | 4,745,000 |
| 2024-12-02 | 1.640 | 1.650 | 1.630 | 1.650 | 1.596 | 7,371,000 |
| 2024-11-29 | 1.620 | 1.650 | 1.610 | 1.640 | 1.586 | 9,319,000 |
| 2024-11-28 | 1.620 | 1.630 | 1.600 | 1.610 | 1.557 | 4,129,000 |
| 2024-11-27 | 1.600 | 1.640 | 1.560 | 1.630 | 1.577 | 11,771,000 |
| 2024-11-26 | 1.600 | 1.630 | 1.580 | 1.590 | 1.538 | 12,902,000 |
| 2024-11-25 | 1.650 | 1.660 | 1.600 | 1.620 | 1.567 | 11,709,000 |
| 2024-11-22 | 1.680 | 1.690 | 1.630 | 1.650 | 1.596 | 15,048,000 |
| 2024-11-21 | 1.670 | 1.700 | 1.670 | 1.670 | 1.615 | 7,859,000 |
| 2024-11-20 | 1.680 | 1.700 | 1.670 | 1.690 | 1.635 | 7,915,000 |
| 2024-11-19 | 1.700 | 1.700 | 1.650 | 1.680 | 1.625 | 15,007,000 |
| 2024-11-18 | 1.650 | 1.790 | 1.650 | 1.700 | 1.644 | 68,754,658 |
| 2024-11-15 | 1.630 | 1.650 | 1.620 | 1.630 | 1.577 | 7,835,000 |
| 2024-11-14 | 1.680 | 1.690 | 1.630 | 1.640 | 1.586 | 19,371,000 |
| 2024-11-13 | 1.680 | 1.720 | 1.670 | 1.690 | 1.635 | 14,651,000 |
| 2024-11-12 | 1.750 | 1.780 | 1.680 | 1.690 | 1.635 | 18,420,640 |
| 2024-11-11 | 1.740 | 1.790 | 1.740 | 1.760 | 1.702 | 17,014,000 |
| 2024-11-08 | 1.840 | 1.840 | 1.790 | 1.790 | 1.731 | 17,502,000 |
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.