Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.530	1.540	1.520	1.530	1.530	8,421,000
2026-07-24	1.540	1.560	1.520	1.530	1.530	6,625,000
2026-07-23	1.540	1.570	1.520	1.550	1.550	7,542,000
2026-07-22	1.540	1.550	1.510	1.530	1.530	10,320,221
2026-07-21	1.530	1.540	1.510	1.530	1.530	8,869,000
2026-07-20	1.510	1.540	1.500	1.530	1.530	15,509,000
2026-07-17	1.520	1.520	1.480	1.500	1.500	11,520,912
2026-07-16	1.490	1.520	1.490	1.520	1.520	13,646,000
2026-07-15	1.460	1.490	1.460	1.480	1.480	6,118,000
2026-07-14	1.450	1.480	1.440	1.470	1.470	7,956,772
2026-07-13	1.460	1.470	1.440	1.460	1.460	11,946,000
2026-07-10	1.450	1.490	1.420	1.470	1.470	22,537,000
2026-07-09	1.430	1.450	1.400	1.440	1.440	12,218,000
2026-07-08	1.380	1.440	1.380	1.430	1.430	15,150,000
2026-07-07	1.410	1.410	1.380	1.380	1.380	9,032,000
2026-07-06	1.400	1.420	1.390	1.400	1.400	6,402,000
2026-07-03	1.400	1.410	1.380	1.400	1.400	14,410,000
2026-07-02	1.340	1.400	1.340	1.380	1.380	25,633,000
2026-06-30	1.330	1.340	1.300	1.320	1.320	11,891,286
2026-06-29	1.320	1.350	1.300	1.330	1.330	11,858,000
2026-06-26	1.340	1.350	1.310	1.330	1.330	17,629,000
2026-06-25	1.370	1.370	1.340	1.350	1.350	19,585,045
2026-06-24	1.400	1.400	1.370	1.370	1.370	6,436,713
2026-06-23	1.420	1.420	1.390	1.410	1.410	8,325,000
2026-06-22	1.410	1.430	1.370	1.420	1.420	13,855,000
2026-06-18	1.460	1.460	1.410	1.410	1.410	12,471,000
2026-06-17	1.470	1.490	1.440	1.460	1.460	10,182,000
2026-06-16	1.500	1.500	1.460	1.470	1.470	3,764,000
2026-06-15	1.480	1.520	1.470	1.500	1.500	13,927,000
2026-06-12	1.430	1.480	1.420	1.460	1.460	10,664,000
2026-06-11	1.440	1.440	1.410	1.430	1.430	6,719,000
2026-06-10	1.430	1.450	1.410	1.450	1.450	12,948,000
2026-06-09	1.430	1.450	1.420	1.430	1.430	9,673,000
2026-06-08	1.450	1.450	1.420	1.440	1.440	19,731,738
2026-06-05	1.470	1.490	1.460	1.460	1.460	8,836,000
2026-06-04	1.480	1.490	1.470	1.470	1.470	5,495,000
2026-06-03	1.510	1.510	1.480	1.490	1.490	7,591,858
2026-06-02	1.510	1.530	1.500	1.520	1.520	11,880,000
2026-06-01	1.500	1.520	1.490	1.510	1.510	8,832,000
2026-05-29	1.480	1.510	1.480	1.500	1.500	9,006,000
2026-05-28	1.500	1.510	1.460	1.480	1.480	17,490,000
2026-05-27	1.520	1.530	1.490	1.500	1.500	15,747,000
2026-05-26	1.490	1.540	1.480	1.520	1.520	16,949,980
2026-05-22	1.500	1.510	1.490	1.490	1.490	11,001,140
2026-05-21	1.520	1.550	1.500	1.510	1.510	14,758,080
2026-05-20	1.520	1.520	1.500	1.510	1.510	10,450,000
2026-05-19	1.510	1.530	1.500	1.520	1.520	10,131,860
2026-05-18	1.540	1.550	1.500	1.520	1.520	14,600,000
2026-05-15	1.560	1.560	1.540	1.540	1.540	15,763,000
2026-05-14	1.590	1.590	1.540	1.560	1.560	21,857,039
2026-05-13	1.600	1.610	1.570	1.580	1.580	13,821,000
2026-05-12	1.620	1.630	1.600	1.610	1.610	9,691,145
2026-05-11	1.620	1.630	1.600	1.620	1.620	9,220,000
2026-05-08	1.620	1.630	1.590	1.620	1.620	18,483,770
2026-05-07	1.600	1.630	1.600	1.610	1.610	21,627,980
2026-05-06	1.600	1.610	1.580	1.590	1.590	17,984,000
2026-05-05	1.590	1.620	1.580	1.620	1.620	4,188,000
2026-05-04	1.590	1.630	1.580	1.630	1.630	5,159,000
2026-04-30	1.600	1.620	1.560	1.580	1.580	29,287,000
2026-04-29	1.620	1.620	1.600	1.610	1.610	11,085,000

← NewerPage 2 of 21 · 1,232 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.