Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.330	8.400	8.200	8.330	8.036	22,429,317
2026-07-24	8.460	8.500	8.200	8.300	8.007	48,077,184
2026-07-23	8.200	8.750	8.100	8.630	8.325	93,085,469
2026-07-22	8.030	8.320	7.960	8.120	7.833	63,578,783
2026-07-21	8.070	8.100	7.770	7.930	7.650	92,107,281
2026-07-20	7.770	8.080	7.640	7.970	7.688	83,789,271
2026-07-17	7.890	7.890	7.470	7.610	7.341	46,938,254
2026-07-16	8.090	8.150	7.780	7.870	7.592	64,416,291
2026-07-15	8.240	8.410	7.970	8.090	7.804	90,172,307
2026-07-14	7.650	8.260	7.540	8.230	7.939	101,397,749
2026-07-13	7.690	7.690	7.450	7.510	7.245	33,262,590
2026-07-10	7.650	7.920	7.490	7.620	7.351	34,793,741
2026-07-09	7.630	7.630	7.300	7.520	7.254	47,553,252
2026-07-08	7.540	7.690	7.510	7.630	7.361	25,196,518
2026-07-07	7.750	7.810	7.550	7.580	7.312	44,241,558
2026-07-06	7.700	7.900	7.680	7.790	7.515	39,702,667
2026-07-03	7.500	7.770	7.500	7.700	7.428	48,047,399
2026-07-02	7.530	7.620	7.290	7.370	7.110	68,632,780
2026-06-30	7.500	7.700	7.410	7.460	7.197	48,575,913
2026-06-29	7.770	7.890	7.650	7.800	7.361	49,493,915
2026-06-26	7.700	7.850	7.500	7.640	7.210	71,949,387
2026-06-25	7.790	7.860	7.620	7.750	7.314	54,629,385
2026-06-24	8.100	8.140	7.880	8.040	7.588	66,222,913
2026-06-23	8.500	8.510	7.990	8.030	7.579	85,875,617
2026-06-22	8.550	8.670	8.150	8.580	8.098	120,719,768
2026-06-18	8.750	8.850	8.390	8.550	8.069	93,829,150
2026-06-17	9.000	9.080	8.710	8.800	8.305	108,172,728
2026-06-16	9.400	9.400	8.930	9.030	8.522	110,349,621
2026-06-15	10.620	10.840	9.340	9.450	8.919	174,169,929
2026-06-12	10.260	10.540	9.900	10.330	9.749	55,830,516
2026-06-11	9.680	9.890	9.380	9.850	9.296	65,596,425
2026-06-10	10.040	10.040	9.530	9.740	9.192	81,330,900
2026-06-09	9.950	10.300	9.630	10.170	9.598	52,687,500
2026-06-08	10.200	10.370	9.850	10.120	9.551	91,288,668
2026-06-05	10.850	11.130	10.690	10.750	10.146	114,053,844
2026-06-04	11.490	11.540	10.810	11.040	10.419	63,613,461
2026-06-03	11.500	11.730	11.140	11.580	10.929	40,873,015
2026-06-02	10.940	11.400	10.920	11.230	10.599	77,551,108
2026-06-01	11.100	11.100	10.760	10.880	10.268	45,984,008
2026-05-29	11.110	11.270	10.840	10.900	10.287	68,533,443
2026-05-28	11.500	11.500	10.670	10.830	10.221	93,973,582
2026-05-27	12.000	12.070	11.340	11.450	10.806	63,272,607
2026-05-26	11.060	11.970	10.970	11.880	11.212	86,162,703
2026-05-22	10.800	11.040	10.610	10.870	10.259	34,448,722
2026-05-21	11.130	11.150	10.580	10.610	10.013	42,174,378
2026-05-20	10.480	10.920	10.280	10.920	10.306	48,243,988
2026-05-19	10.300	10.450	9.960	10.370	9.787	79,009,648
2026-05-18	10.450	10.460	10.140	10.370	9.787	50,046,630
2026-05-15	11.320	11.320	10.460	10.540	9.947	71,565,750
2026-05-14	11.760	11.820	11.260	11.410	10.768	31,425,630
2026-05-13	11.410	11.620	11.250	11.620	10.967	49,386,616
2026-05-12	11.290	11.450	11.110	11.420	10.778	43,650,574
2026-05-11	11.520	11.590	11.070	11.150	10.523	66,002,703
2026-05-08	11.540	11.640	11.120	11.540	10.891	55,572,019
2026-05-07	11.930	12.000	11.240	11.540	10.891	73,327,652
2026-05-06	11.710	11.970	11.330	11.850	11.184	47,685,920
2026-05-05	11.310	11.770	11.040	11.750	11.089	28,702,705
2026-05-04	11.450	11.600	11.330	11.380	10.740	15,245,876
2026-04-30	11.840	11.840	11.230	11.360	10.721	49,137,516
2026-04-29	11.580	11.900	11.470	11.880	11.212	34,143,611

← NewerPage 2 of 3 · 125 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.