Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.760 | 1.830 | 1.750 | 1.820 | 1.760 | 50,240,000 |
| 2024-11-06 | 1.760 | 1.780 | 1.710 | 1.770 | 1.712 | 23,666,000 |
| 2024-11-05 | 1.730 | 1.760 | 1.710 | 1.760 | 1.702 | 21,215,448 |
| 2024-11-04 | 1.730 | 1.740 | 1.690 | 1.730 | 1.673 | 26,415,000 |
| 2024-11-01 | 1.670 | 1.750 | 1.670 | 1.720 | 1.664 | 31,791,000 |
| 2024-10-31 | 1.660 | 1.690 | 1.650 | 1.670 | 1.615 | 12,939,000 |
| 2024-10-30 | 1.660 | 1.680 | 1.630 | 1.660 | 1.606 | 13,425,000 |
| 2024-10-29 | 1.700 | 1.710 | 1.620 | 1.650 | 1.596 | 21,826,050 |
| 2024-10-28 | 1.660 | 1.700 | 1.640 | 1.690 | 1.635 | 15,475,441 |
| 2024-10-25 | 1.650 | 1.680 | 1.640 | 1.660 | 1.606 | 10,163,000 |
| 2024-10-24 | 1.670 | 1.670 | 1.640 | 1.650 | 1.596 | 7,773,060 |
| 2024-10-23 | 1.690 | 1.710 | 1.670 | 1.680 | 1.625 | 25,350,209 |
| 2024-10-22 | 1.690 | 1.720 | 1.670 | 1.690 | 1.635 | 12,042,000 |
| 2024-10-21 | 1.710 | 1.740 | 1.680 | 1.710 | 1.654 | 31,278,000 |
| 2024-10-18 | 1.640 | 1.730 | 1.620 | 1.710 | 1.654 | 21,060,942 |
| 2024-10-17 | 1.690 | 1.730 | 1.610 | 1.630 | 1.577 | 23,324,967 |
| 2024-10-16 | 1.640 | 1.730 | 1.640 | 1.690 | 1.635 | 35,491,000 |
| 2024-10-15 | 1.730 | 1.740 | 1.650 | 1.660 | 1.606 | 33,110,000 |
| 2024-10-14 | 1.710 | 1.770 | 1.670 | 1.720 | 1.664 | 53,037,288 |
| 2024-10-10 | 1.630 | 1.820 | 1.590 | 1.730 | 1.673 | 116,006,000 |
| 2024-10-09 | 1.690 | 1.720 | 1.520 | 1.610 | 1.557 | 60,704,000 |
| 2024-10-08 | 2.070 | 2.080 | 1.640 | 1.680 | 1.625 | 136,956,000 |
| 2024-10-07 | 1.880 | 2.050 | 1.880 | 2.050 | 1.983 | 25,254,000 |
| 2024-10-04 | 1.750 | 1.850 | 1.710 | 1.850 | 1.789 | 23,621,000 |
| 2024-10-03 | 1.750 | 1.760 | 1.630 | 1.750 | 1.693 | 22,280,300 |
| 2024-10-02 | 1.600 | 1.720 | 1.600 | 1.720 | 1.664 | 23,641,474 |
| 2024-09-30 | 1.510 | 1.620 | 1.510 | 1.590 | 1.538 | 85,058,474 |
| 2024-09-27 | 1.430 | 1.490 | 1.430 | 1.470 | 1.422 | 57,858,000 |
| 2024-09-26 | 1.340 | 1.420 | 1.330 | 1.410 | 1.364 | 48,101,000 |
| 2024-09-25 | 1.350 | 1.400 | 1.330 | 1.340 | 1.296 | 42,791,985 |
| 2024-09-24 | 1.270 | 1.320 | 1.270 | 1.320 | 1.277 | 19,536,000 |
| 2024-09-23 | 1.280 | 1.290 | 1.260 | 1.270 | 1.228 | 8,916,223 |
| 2024-09-20 | 1.260 | 1.280 | 1.250 | 1.280 | 1.238 | 7,753,000 |
| 2024-09-19 | 1.210 | 1.270 | 1.200 | 1.250 | 1.209 | 30,189,000 |
| 2024-09-17 | 1.210 | 1.220 | 1.190 | 1.200 | 1.161 | 831,000 |
| 2024-09-16 | 1.200 | 1.220 | 1.180 | 1.210 | 1.170 | 2,405,000 |
| 2024-09-13 | 1.200 | 1.220 | 1.200 | 1.200 | 1.161 | 8,010,000 |
| 2024-09-12 | 1.200 | 1.210 | 1.190 | 1.200 | 1.161 | 5,325,000 |
| 2024-09-11 | 1.210 | 1.210 | 1.180 | 1.190 | 1.151 | 11,144,000 |
| 2024-09-10 | 1.240 | 1.250 | 1.200 | 1.210 | 1.170 | 19,992,731 |
| 2024-09-09 | 1.260 | 1.270 | 1.210 | 1.240 | 1.199 | 23,451,818 |
| 2024-09-05 | 1.270 | 1.280 | 1.260 | 1.270 | 1.228 | 9,253,000 |
| 2024-09-04 | 1.320 | 1.320 | 1.260 | 1.260 | 1.219 | 15,982,000 |
| 2024-09-03 | 1.340 | 1.350 | 1.300 | 1.320 | 1.277 | 15,895,000 |
| 2024-09-02 | 1.370 | 1.370 | 1.320 | 1.330 | 1.286 | 23,953,000 |
| 2024-08-30 | 1.420 | 1.420 | 1.360 | 1.370 | 1.325 | 37,655,842 |
| 2024-08-29 | 1.470 | 1.470 | 1.440 | 1.440 | 1.393 | 6,234,000 |
| 2024-08-28 | 1.480 | 1.480 | 1.460 | 1.460 | 1.412 | 3,252,000 |
| 2024-08-27 | 1.460 | 1.480 | 1.450 | 1.480 | 1.432 | 3,616,000 |
| 2024-08-26 | 1.470 | 1.480 | 1.450 | 1.450 | 1.402 | 5,359,000 |
| 2024-08-23 | 1.480 | 1.480 | 1.460 | 1.460 | 1.412 | 3,816,000 |
| 2024-08-22 | 1.490 | 1.490 | 1.460 | 1.480 | 1.432 | 5,830,825 |
| 2024-08-21 | 1.490 | 1.490 | 1.470 | 1.480 | 1.432 | 3,039,000 |
| 2024-08-20 | 1.510 | 1.510 | 1.490 | 1.500 | 1.451 | 5,016,000 |
| 2024-08-19 | 1.500 | 1.520 | 1.490 | 1.500 | 1.451 | 7,063,000 |
| 2024-08-16 | 1.480 | 1.500 | 1.480 | 1.490 | 1.441 | 4,905,000 |
| 2024-08-15 | 1.470 | 1.480 | 1.460 | 1.480 | 1.432 | 6,001,000 |
| 2024-08-14 | 1.480 | 1.480 | 1.460 | 1.470 | 1.422 | 1,858,000 |
| 2024-08-13 | 1.460 | 1.470 | 1.450 | 1.460 | 1.412 | 2,218,000 |
| 2024-08-12 | 1.460 | 1.480 | 1.450 | 1.460 | 1.412 | 8,270,000 |
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.