Aluminum Corp of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	13.400	13.850	13.400	13.580	12.816	43,512,802
2026-01-23	13.200	13.490	12.910	13.190	12.448	41,826,999
2026-01-22	13.010	13.170	12.800	13.040	12.307	33,340,820
2026-01-21	12.750	13.040	12.640	12.960	12.231	49,787,157
2026-01-20	13.110	13.300	12.550	12.960	12.231	49,329,347
2026-01-19	13.150	13.320	12.620	13.190	12.448	46,674,392
2026-01-16	13.500	13.780	12.930	13.090	12.354	60,858,093
2026-01-15	13.390	13.830	13.050	13.490	12.732	87,071,928
2026-01-14	13.750	14.000	13.350	13.440	12.684	86,985,189
2026-01-13	13.660	14.010	13.300	13.600	12.835	67,086,885
2026-01-12	14.000	14.060	13.250	13.600	12.835	62,294,148
2026-01-09	13.370	13.930	13.110	13.690	12.920	51,780,301
2026-01-08	13.170	13.700	13.050	13.370	12.618	52,660,551
2026-01-07	13.380	13.900	13.210	13.460	12.703	78,096,884
2026-01-06	13.220	13.880	13.150	13.270	12.524	94,019,533
2026-01-05	12.810	13.570	12.810	13.050	12.316	74,988,013
2026-01-02	12.180	12.640	12.020	12.640	11.929	21,484,081
2025-12-31	12.180	12.550	12.000	12.170	11.486	45,149,525
2025-12-30	11.300	12.490	11.210	12.190	11.505	79,584,308
2025-12-29	11.900	12.060	11.430	11.580	10.929	62,164,598
2025-12-24	11.210	11.480	11.050	11.400	10.759	23,440,526
2025-12-23	11.470	11.640	11.180	11.200	10.570	35,757,676
2025-12-22	11.450	11.590	11.340	11.440	10.797	39,390,812
2025-12-19	11.030	11.400	10.800	11.330	10.693	41,468,936
2025-12-18	10.970	11.160	10.800	10.960	10.344	21,232,606
2025-12-17	10.760	11.080	10.660	10.970	10.353	42,864,124
2025-12-16	10.920	10.980	10.380	10.730	10.127	36,895,188
2025-12-15	10.880	11.240	10.610	11.010	10.391	38,695,809
2025-12-12	11.020	11.170	10.880	11.150	10.523	51,745,704
2025-12-11	11.220	11.290	10.680	10.700	10.098	36,114,732
2025-12-10	10.830	11.050	10.560	11.040	10.419	43,735,412
2025-12-09	11.420	11.470	10.630	10.770	10.164	59,290,386
2025-12-08	11.680	11.700	11.200	11.420	10.778	42,359,610
2025-12-05	10.950	11.750	10.940	11.700	11.042	49,988,166
2025-12-04	11.520	11.620	10.970	11.100	10.476	42,672,064
2025-12-03	10.650	11.490	10.630	11.210	10.580	72,645,004
2025-12-02	10.850	10.850	10.510	10.770	10.164	27,093,177
2025-12-01	10.780	10.900	10.600	10.760	10.155	33,532,356
2025-11-28	10.400	10.660	10.370	10.490	9.900	19,758,795
2025-11-27	10.830	10.960	10.420	10.480	9.891	42,772,539
2025-11-26	10.660	10.700	10.310	10.400	9.815	45,890,530
2025-11-25	10.900	10.900	10.560	10.660	10.061	43,619,150
2025-11-24	10.600	10.640	10.110	10.580	9.985	81,159,806
2025-11-21	10.800	10.930	10.470	10.600	10.004	78,850,060
2025-11-20	11.180	11.400	11.000	11.140	10.514	52,892,620
2025-11-19	10.780	11.090	10.750	11.010	10.391	50,317,363
2025-11-18	10.850	11.140	10.660	10.780	10.174	102,608,186
2025-11-17	11.460	11.460	11.040	11.200	10.570	91,775,569
2025-11-14	11.650	11.910	11.370	11.460	10.816	77,338,094
2025-11-13	11.700	12.160	11.540	12.050	11.373	102,198,696
2025-11-12	11.100	11.710	10.900	11.600	10.948	84,067,244
2025-11-11	11.200	11.380	10.900	11.090	10.466	44,192,110
2025-11-10	10.900	11.270	10.710	11.060	10.438	100,575,161
2025-11-07	10.860	11.060	10.730	10.940	10.325	56,830,914
2025-11-06	9.910	11.090	9.790	10.930	10.315	143,938,181
2025-11-05	9.410	9.920	9.280	9.830	9.277	55,824,379
2025-11-04	10.170	10.330	9.630	9.750	9.202	64,271,152
2025-11-03	10.010	10.170	9.570	10.120	9.551	55,868,802
2025-10-31	10.130	10.150	9.860	9.880	9.325	53,677,440
2025-10-30	9.860	10.390	9.600	10.130	9.560	125,867,985

← NewerPage 4 of 21 · 1,232 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.