Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.295 | 1.295 | 1.270 | 1.270 | 1.270 | 8,772,000 |
| 2026-10-21 | 1.315 | 1.320 | 1.295 | 1.295 | 1.295 | 3,131,000 |
| 2026-10-20 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 5,253,000 |
| 2026-10-16 | 1.300 | 1.330 | 1.300 | 1.315 | 1.315 | 6,338,275 |
| 2026-10-15 | 1.315 | 1.315 | 1.285 | 1.295 | 1.295 | 9,742,000 |
| 2026-10-14 | 1.315 | 1.340 | 1.310 | 1.320 | 1.320 | 5,139,000 |
| 2026-10-13 | 1.315 | 1.330 | 1.305 | 1.320 | 1.320 | 5,727,000 |
| 2026-10-12 | 1.315 | 1.340 | 1.315 | 1.320 | 1.320 | 6,939,000 |
| 2026-10-09 | 1.315 | 1.325 | 1.300 | 1.315 | 1.315 | 4,747,000 |
| 2026-10-08 | 1.315 | 1.330 | 1.295 | 1.305 | 1.305 | 10,267,005 |
| 2026-10-07 | 1.320 | 1.320 | 1.280 | 1.295 | 1.295 | 2,524,000 |
| 2026-10-06 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 936,975 |
| 2026-10-05 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 1,234,000 |
| 2026-10-02 | 1.375 | 1.375 | 1.295 | 1.300 | 1.300 | 2,816,106 |
| 2026-09-30 | 1.325 | 1.355 | 1.315 | 1.350 | 1.350 | 4,064,264 |
| 2026-09-29 | 1.320 | 1.335 | 1.315 | 1.325 | 1.325 | 5,528,000 |
| 2026-09-28 | 1.310 | 1.325 | 1.305 | 1.320 | 1.320 | 12,808,000 |
| 2026-09-25 | 1.325 | 1.325 | 1.260 | 1.290 | 1.290 | 4,486,000 |
| 2026-09-24 | 1.375 | 1.380 | 1.315 | 1.330 | 1.330 | 11,570,000 |
| 2026-09-23 | 1.355 | 1.390 | 1.355 | 1.375 | 1.375 | 13,309,000 |
| 2026-09-22 | 1.355 | 1.370 | 1.350 | 1.360 | 1.360 | 6,876,000 |
| 2026-09-21 | 1.345 | 1.365 | 1.340 | 1.365 | 1.365 | 10,120,000 |
| 2026-09-18 | 1.340 | 1.370 | 1.340 | 1.345 | 1.345 | 18,624,000 |
| 2026-09-17 | 1.355 | 1.360 | 1.335 | 1.340 | 1.340 | 8,299,000 |
| 2026-09-16 | 1.380 | 1.390 | 1.360 | 1.365 | 1.365 | 6,007,000 |
| 2026-09-15 | 1.405 | 1.425 | 1.375 | 1.375 | 1.375 | 9,712,500 |
| 2026-09-14 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 14,324,000 |
| 2026-09-11 | 1.390 | 1.435 | 1.375 | 1.405 | 1.405 | 19,386,000 |
| 2026-09-10 | 1.390 | 1.400 | 1.365 | 1.400 | 1.400 | 13,206,000 |
| 2026-09-09 | 1.390 | 1.400 | 1.365 | 1.390 | 1.390 | 8,516,000 |
| 2026-09-08 | 1.350 | 1.390 | 1.345 | 1.385 | 1.385 | 16,989,008 |
| 2026-09-07 | 1.355 | 1.360 | 1.335 | 1.345 | 1.345 | 7,648,000 |
| 2026-09-04 | 1.340 | 1.370 | 1.340 | 1.355 | 1.355 | 9,726,000 |
| 2026-09-03 | 1.340 | 1.365 | 1.340 | 1.340 | 1.340 | 7,697,000 |
| 2026-09-02 | 1.370 | 1.370 | 1.340 | 1.345 | 1.345 | 9,670,000 |
| 2026-09-01 | 1.370 | 1.380 | 1.360 | 1.375 | 1.375 | 5,881,548 |
| 2026-08-31 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 18,968,000 |
| 2026-08-28 | 1.440 | 1.455 | 1.420 | 1.445 | 1.445 | 5,830,000 |
| 2026-08-27 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 5,019,000 |
| 2026-08-26 | 1.430 | 1.465 | 1.420 | 1.440 | 1.440 | 5,555,000 |
| 2026-08-25 | 1.420 | 1.425 | 1.410 | 1.425 | 1.425 | 3,474,543 |
| 2026-08-24 | 1.425 | 1.430 | 1.410 | 1.415 | 1.415 | 3,714,543 |
| 2026-08-21 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 3,284,000 |
| 2026-08-20 | 1.400 | 1.425 | 1.400 | 1.415 | 1.415 | 4,872,000 |
| 2026-08-19 | 1.425 | 1.425 | 1.400 | 1.405 | 1.405 | 3,059,104 |
| 2026-08-18 | 1.425 | 1.425 | 1.405 | 1.410 | 1.410 | 3,365,194 |
| 2026-08-17 | 1.415 | 1.435 | 1.410 | 1.425 | 1.425 | 2,409,000 |
| 2026-08-14 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 3,907,558 |
| 2026-08-13 | 1.440 | 1.440 | 1.405 | 1.405 | 1.405 | 6,614,000 |
| 2026-08-12 | 1.440 | 1.440 | 1.410 | 1.425 | 1.425 | 5,146,000 |
| 2026-08-11 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 9,244,000 |
| 2026-08-10 | 1.445 | 1.485 | 1.445 | 1.450 | 1.450 | 8,413,000 |
| 2026-08-07 | 1.450 | 1.460 | 1.440 | 1.445 | 1.445 | 4,319,000 |
| 2026-08-06 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 8,239,714 |
| 2026-08-05 | 1.475 | 1.485 | 1.460 | 1.475 | 1.475 | 7,044,000 |
| 2026-08-04 | 1.490 | 1.500 | 1.465 | 1.465 | 1.465 | 8,144,000 |
| 2026-08-03 | 1.510 | 1.510 | 1.485 | 1.490 | 1.490 | 5,005,000 |
| 2026-07-31 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 4,736,000 |
| 2026-07-30 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 7,213,000 |
| 2026-07-29 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 10,088,000 |
Page 1 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.