Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.900	1.910	1.830	1.840	1.840	29,295,230
2026-01-26	1.820	1.900	1.820	1.880	1.880	73,384,031
2026-01-23	1.810	1.820	1.800	1.810	1.810	16,282,000
2026-01-22	1.790	1.840	1.790	1.800	1.800	21,734,000
2026-01-21	1.790	1.820	1.780	1.800	1.800	21,245,000
2026-01-20	1.760	1.800	1.750	1.800	1.800	37,171,770
2026-01-19	1.830	1.830	1.750	1.750	1.750	64,144,000
2026-01-16	1.840	1.890	1.820	1.830	1.830	48,837,961
2026-01-15	1.850	1.850	1.820	1.840	1.840	18,847,660
2026-01-14	1.860	1.870	1.830	1.840	1.840	30,036,000
2026-01-13	1.860	1.880	1.840	1.860	1.860	50,875,000
2026-01-12	1.850	1.870	1.830	1.860	1.860	50,194,000
2026-01-09	1.870	1.880	1.830	1.840	1.840	34,170,000
2026-01-08	1.860	1.870	1.830	1.860	1.860	37,408,000
2026-01-07	1.880	1.910	1.840	1.860	1.860	47,040,000
2026-01-06	1.840	1.880	1.840	1.870	1.870	47,392,000
2026-01-05	1.850	1.880	1.830	1.840	1.840	81,502,000
2026-01-02	1.830	1.930	1.810	1.900	1.900	14,711,000
2025-12-31	1.820	1.830	1.800	1.830	1.830	24,723,000
2025-12-30	1.830	1.870	1.820	1.820	1.820	73,841,000
2025-12-29	1.900	1.960	1.900	1.910	1.910	71,030,828
2025-12-24	1.910	1.910	1.860	1.880	1.880	36,002,633
2025-12-23	1.900	1.930	1.880	1.910	1.910	34,631,000
2025-12-22	1.910	1.910	1.880	1.900	1.900	19,810,000
2025-12-19	1.890	1.910	1.880	1.900	1.900	19,986,000
2025-12-18	1.880	1.910	1.850	1.890	1.890	57,171,000
2025-12-17	1.840	1.850	1.810	1.840	1.840	21,714,000
2025-12-16	1.840	1.850	1.800	1.830	1.830	48,078,000
2025-12-15	1.860	1.880	1.830	1.850	1.850	25,334,000
2025-12-12	1.830	1.870	1.820	1.870	1.870	44,928,000
2025-12-11	1.840	1.840	1.790	1.820	1.820	45,611,000
2025-12-10	1.900	1.900	1.780	1.830	1.830	174,271,000
2025-12-09	2.240	2.260	1.870	1.880	1.880	470,126,000
2025-12-08	2.410	2.420	2.350	2.380	2.380	43,304,000
2025-12-05	2.300	2.400	2.260	2.380	2.380	44,036,000
2025-12-04	2.320	2.350	2.260	2.290	2.290	34,843,000
2025-12-03	2.270	2.290	2.230	2.240	2.240	22,297,000
2025-12-02	2.300	2.310	2.250	2.270	2.270	16,439,000
2025-12-01	2.280	2.340	2.250	2.290	2.290	47,693,000
2025-11-28	2.170	2.180	2.140	2.170	2.170	7,612,000
2025-11-27	2.180	2.190	2.150	2.160	2.160	10,946,000
2025-11-26	2.120	2.170	2.110	2.170	2.170	22,913,000
2025-11-25	2.180	2.180	2.100	2.110	2.110	35,736,425
2025-11-24	2.170	2.180	2.120	2.150	2.150	24,202,050
2025-11-21	2.230	2.230	2.130	2.140	2.140	33,593,000
2025-11-20	2.230	2.270	2.220	2.260	2.260	24,333,000
2025-11-19	2.210	2.240	2.180	2.230	2.230	25,120,000
2025-11-18	2.280	2.280	2.190	2.210	2.210	30,264,413
2025-11-17	2.340	2.340	2.270	2.290	2.290	22,183,239
2025-11-14	2.390	2.390	2.330	2.340	2.340	20,445,000
2025-11-13	2.390	2.460	2.390	2.410	2.410	29,488,000
2025-11-12	2.400	2.430	2.340	2.390	2.390	17,746,548
2025-11-11	2.410	2.470	2.380	2.400	2.400	34,189,000
2025-11-10	2.370	2.410	2.350	2.370	2.370	22,684,000
2025-11-07	2.360	2.370	2.320	2.350	2.350	17,437,000
2025-11-06	2.370	2.380	2.350	2.370	2.370	22,075,000
2025-11-05	2.290	2.380	2.240	2.340	2.340	48,954,750
2025-11-04	2.370	2.390	2.310	2.330	2.330	30,246,000
2025-11-03	2.380	2.400	2.320	2.400	2.400	39,232,151
2025-10-31	2.500	2.520	2.350	2.370	2.370	108,212,000

← NewerPage 4 of 21 · 1,229 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.