Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.185 | 7.185 | 6.995 | 7.025 | 7.025 | 19,356,090 |
| 2026-10-20 | 7.250 | 7.250 | 6.960 | 7.075 | 7.075 | 27,746,383 |
| 2026-10-16 | 7.300 | 7.350 | 7.090 | 7.270 | 7.270 | 23,020,416 |
| 2026-10-15 | 7.610 | 7.645 | 7.100 | 7.180 | 7.180 | 84,206,844 |
| 2026-10-14 | 7.840 | 7.845 | 7.660 | 7.660 | 7.660 | 31,908,000 |
| 2026-10-13 | 7.670 | 7.825 | 7.645 | 7.770 | 7.770 | 18,087,430 |
| 2026-10-12 | 7.900 | 7.905 | 7.695 | 7.725 | 7.725 | 29,044,064 |
| 2026-10-09 | 7.745 | 7.850 | 7.635 | 7.760 | 7.760 | 28,164,539 |
| 2026-10-08 | 7.675 | 7.785 | 7.625 | 7.670 | 7.670 | 32,303,309 |
| 2026-10-07 | 7.680 | 7.760 | 7.605 | 7.630 | 7.630 | 6,894,928 |
| 2026-10-06 | 7.690 | 7.795 | 7.655 | 7.690 | 7.690 | 16,508,000 |
| 2026-10-05 | 7.750 | 7.750 | 7.570 | 7.605 | 7.605 | 8,669,283 |
| 2026-10-02 | 7.760 | 7.760 | 7.520 | 7.620 | 7.620 | 13,219,733 |
| 2026-09-30 | 7.705 | 7.795 | 7.655 | 7.760 | 7.760 | 19,523,904 |
| 2026-09-29 | 7.580 | 7.825 | 7.540 | 7.695 | 7.695 | 32,519,699 |
| 2026-09-28 | 7.690 | 7.690 | 7.550 | 7.610 | 7.610 | 20,738,801 |
| 2026-09-25 | 7.705 | 7.755 | 7.555 | 7.690 | 7.690 | 26,406,500 |
| 2026-09-24 | 7.865 | 7.880 | 7.705 | 7.785 | 7.785 | 31,403,340 |
| 2026-09-23 | 8.040 | 8.195 | 7.900 | 7.900 | 7.900 | 18,551,314 |
| 2026-09-22 | 7.905 | 8.115 | 7.905 | 7.965 | 7.965 | 39,820,375 |
| 2026-09-21 | 8.080 | 8.120 | 7.830 | 7.920 | 7.920 | 32,749,809 |
| 2026-09-18 | 8.100 | 8.170 | 8.000 | 8.120 | 8.120 | 53,478,133 |
| 2026-09-17 | 8.110 | 8.135 | 7.845 | 8.010 | 8.010 | 34,510,664 |
| 2026-09-16 | 8.050 | 8.150 | 7.835 | 8.125 | 8.125 | 36,057,977 |
| 2026-09-15 | 8.200 | 8.230 | 7.885 | 7.995 | 7.995 | 47,817,641 |
| 2026-09-14 | 8.220 | 8.300 | 8.125 | 8.145 | 8.145 | 27,852,057 |
| 2026-09-11 | 8.530 | 8.530 | 8.180 | 8.345 | 8.345 | 45,349,027 |
| 2026-09-10 | 8.900 | 8.950 | 8.660 | 8.755 | 8.755 | 37,691,312 |
| 2026-09-09 | 8.780 | 8.975 | 8.680 | 8.900 | 8.900 | 41,983,855 |
| 2026-09-08 | 8.850 | 9.180 | 8.840 | 9.030 | 8.711 | 42,358,574 |
| 2026-09-07 | 8.780 | 8.970 | 8.615 | 8.825 | 8.513 | 54,678,809 |
| 2026-09-04 | 8.850 | 8.900 | 8.660 | 8.760 | 8.451 | 50,998,458 |
| 2026-09-03 | 8.650 | 8.930 | 8.630 | 8.760 | 8.451 | 39,553,028 |
| 2026-09-02 | 8.630 | 8.685 | 8.280 | 8.520 | 8.219 | 30,475,932 |
| 2026-09-01 | 8.600 | 8.790 | 8.550 | 8.660 | 8.354 | 33,310,481 |
| 2026-08-31 | 8.600 | 8.655 | 8.455 | 8.570 | 8.267 | 39,145,371 |
| 2026-08-28 | 8.620 | 8.860 | 8.560 | 8.765 | 8.455 | 47,363,110 |
| 2026-08-27 | 8.680 | 8.680 | 8.450 | 8.460 | 8.161 | 21,822,701 |
| 2026-08-26 | 8.530 | 8.850 | 8.530 | 8.580 | 8.277 | 36,384,210 |
| 2026-08-25 | 8.575 | 8.595 | 8.320 | 8.480 | 8.180 | 32,685,924 |
| 2026-08-24 | 8.500 | 8.635 | 8.375 | 8.575 | 8.272 | 50,808,245 |
| 2026-08-21 | 8.195 | 8.440 | 8.195 | 8.400 | 8.103 | 43,177,692 |
| 2026-08-20 | 8.380 | 8.490 | 8.080 | 8.080 | 7.795 | 33,112,834 |
| 2026-08-19 | 8.330 | 8.330 | 8.125 | 8.210 | 7.920 | 29,180,727 |
| 2026-08-18 | 8.500 | 8.525 | 8.255 | 8.345 | 8.050 | 33,126,549 |
| 2026-08-17 | 8.200 | 8.610 | 8.200 | 8.560 | 8.258 | 36,298,941 |
| 2026-08-14 | 8.135 | 8.270 | 8.040 | 8.185 | 7.896 | 25,302,707 |
| 2026-08-13 | 8.655 | 8.775 | 8.225 | 8.235 | 7.944 | 72,719,181 |
| 2026-08-12 | 8.660 | 9.130 | 8.655 | 8.780 | 8.470 | 56,719,638 |
| 2026-08-11 | 8.810 | 8.960 | 8.520 | 8.550 | 8.248 | 37,948,581 |
| 2026-08-10 | 8.635 | 8.935 | 8.615 | 8.725 | 8.417 | 33,871,357 |
| 2026-08-07 | 8.440 | 8.615 | 8.365 | 8.600 | 8.296 | 34,983,172 |
| 2026-08-06 | 8.730 | 8.800 | 8.325 | 8.405 | 8.108 | 41,918,971 |
| 2026-08-05 | 8.350 | 8.690 | 8.350 | 8.645 | 8.340 | 37,219,952 |
| 2026-08-04 | 8.265 | 8.395 | 8.240 | 8.390 | 8.094 | 32,895,644 |
| 2026-08-03 | 8.395 | 8.410 | 8.165 | 8.260 | 7.968 | 42,316,279 |
| 2026-07-31 | 8.390 | 8.580 | 8.360 | 8.460 | 8.161 | 26,964,569 |
| 2026-07-30 | 8.360 | 8.610 | 8.290 | 8.340 | 8.045 | 35,336,010 |
| 2026-07-29 | 8.200 | 8.380 | 8.190 | 8.330 | 8.036 | 28,879,588 |
| 2026-07-28 | 8.300 | 8.300 | 7.920 | 8.130 | 7.843 | 37,564,859 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.3190 HKD |
| 2026-06-30 | 0.1690 HKD |
| 2025-09-09 | 0.1348 HKD |
| 2025-06-30 | 0.1479 HKD |
| 2024-11-21 | 0.0887 HKD |
| 2024-06-27 | 0.0877 HKD |
| 2023-06-23 | 0.0394 HKD |
| 2022-06-29 | 0.0372 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.