Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9.280 | 9.670 | 9.100 | 9.190 | 8.673 | 104,160,349 |
| 2025-10-27 | 9.250 | 9.350 | 8.920 | 9.190 | 8.673 | 68,692,594 |
| 2025-10-24 | 8.980 | 9.220 | 8.820 | 9.100 | 8.588 | 101,940,626 |
| 2025-10-23 | 8.510 | 8.860 | 8.340 | 8.770 | 8.277 | 84,260,737 |
| 2025-10-22 | 8.230 | 8.500 | 8.130 | 8.500 | 8.022 | 59,580,978 |
| 2025-10-21 | 8.480 | 8.660 | 8.290 | 8.310 | 7.843 | 41,827,000 |
| 2025-10-20 | 8.340 | 8.370 | 8.130 | 8.310 | 7.843 | 46,202,311 |
| 2025-10-17 | 8.630 | 8.740 | 8.150 | 8.200 | 7.739 | 50,642,649 |
| 2025-10-16 | 8.500 | 8.700 | 8.330 | 8.480 | 8.003 | 46,531,053 |
| 2025-10-15 | 8.380 | 8.620 | 8.310 | 8.580 | 8.098 | 56,945,195 |
| 2025-10-14 | 8.730 | 9.050 | 8.200 | 8.270 | 7.805 | 104,812,351 |
| 2025-10-13 | 8.170 | 8.600 | 8.100 | 8.570 | 8.088 | 81,607,829 |
| 2025-10-10 | 8.720 | 8.940 | 8.460 | 8.530 | 8.050 | 71,627,486 |
| 2025-10-09 | 8.500 | 9.000 | 8.220 | 8.850 | 8.352 | 114,285,282 |
| 2025-10-08 | 8.500 | 8.540 | 8.250 | 8.390 | 7.918 | 25,944,005 |
| 2025-10-06 | 8.340 | 8.580 | 8.320 | 8.350 | 7.881 | 28,192,345 |
| 2025-10-03 | 8.130 | 8.360 | 8.060 | 8.340 | 7.871 | 21,543,176 |
| 2025-10-02 | 8.100 | 8.260 | 8.020 | 8.130 | 7.673 | 23,214,920 |
| 2025-09-30 | 7.950 | 8.150 | 7.940 | 8.070 | 7.616 | 78,826,728 |
| 2025-09-29 | 7.670 | 7.980 | 7.560 | 7.910 | 7.465 | 84,307,056 |
| 2025-09-26 | 7.350 | 7.680 | 7.310 | 7.550 | 7.126 | 80,906,261 |
| 2025-09-25 | 7.400 | 7.500 | 7.350 | 7.420 | 7.003 | 63,634,208 |
| 2025-09-24 | 7.270 | 7.350 | 7.150 | 7.280 | 6.871 | 31,595,802 |
| 2025-09-23 | 7.400 | 7.450 | 7.160 | 7.270 | 6.861 | 31,862,149 |
| 2025-09-22 | 7.600 | 7.630 | 7.260 | 7.430 | 7.012 | 44,032,985 |
| 2025-09-19 | 7.380 | 7.620 | 7.310 | 7.500 | 7.078 | 62,525,487 |
| 2025-09-18 | 7.500 | 7.550 | 7.210 | 7.320 | 6.908 | 77,980,595 |
| 2025-09-17 | 7.500 | 7.570 | 7.260 | 7.540 | 7.116 | 49,676,600 |
| 2025-09-16 | 7.670 | 7.800 | 7.190 | 7.490 | 7.069 | 58,429,000 |
| 2025-09-15 | 7.630 | 7.830 | 7.560 | 7.590 | 7.163 | 92,228,148 |
| 2025-09-12 | 7.270 | 7.690 | 7.270 | 7.620 | 7.192 | 129,209,679 |
| 2025-09-11 | 6.800 | 7.200 | 6.770 | 7.100 | 6.701 | 53,419,452 |
| 2025-09-10 | 6.830 | 6.960 | 6.740 | 6.870 | 6.484 | 31,434,351 |
| 2025-09-09 | 6.860 | 6.960 | 6.700 | 6.820 | 6.437 | 41,832,509 |
| 2025-09-08 | 6.940 | 7.030 | 6.770 | 6.840 | 6.328 | 43,431,955 |
| 2025-09-05 | 6.500 | 6.970 | 6.500 | 6.940 | 6.421 | 50,329,710 |
| 2025-09-04 | 7.090 | 7.100 | 6.510 | 6.540 | 6.051 | 81,991,724 |
| 2025-09-03 | 7.000 | 7.190 | 7.000 | 7.060 | 6.532 | 59,132,792 |
| 2025-09-02 | 7.100 | 7.220 | 6.800 | 6.890 | 6.374 | 37,458,414 |
| 2025-09-01 | 7.100 | 7.100 | 6.900 | 7.030 | 6.504 | 43,430,239 |
| 2025-08-29 | 6.940 | 7.110 | 6.850 | 6.930 | 6.411 | 49,534,661 |
| 2025-08-28 | 7.000 | 7.000 | 6.760 | 6.840 | 6.328 | 71,393,751 |
| 2025-08-27 | 7.200 | 7.330 | 7.060 | 7.140 | 6.606 | 56,921,170 |
| 2025-08-26 | 7.010 | 7.270 | 6.950 | 7.130 | 6.597 | 59,297,611 |
| 2025-08-25 | 6.990 | 7.180 | 6.920 | 7.000 | 6.476 | 61,956,590 |
| 2025-08-22 | 6.880 | 6.920 | 6.540 | 6.790 | 6.282 | 86,140,967 |
| 2025-08-21 | 6.860 | 6.960 | 6.740 | 6.840 | 6.328 | 33,393,509 |
| 2025-08-20 | 6.760 | 7.000 | 6.700 | 6.900 | 6.384 | 44,302,757 |
| 2025-08-19 | 7.000 | 7.120 | 6.830 | 6.900 | 6.384 | 49,793,150 |
| 2025-08-18 | 7.320 | 7.330 | 7.000 | 7.020 | 6.495 | 67,032,224 |
| 2025-08-15 | 6.880 | 7.450 | 6.850 | 7.330 | 6.782 | 59,491,000 |
| 2025-08-14 | 6.980 | 7.100 | 6.870 | 6.910 | 6.393 | 28,361,630 |
| 2025-08-13 | 6.880 | 7.090 | 6.880 | 7.000 | 6.476 | 46,447,615 |
| 2025-08-12 | 6.630 | 6.850 | 6.580 | 6.820 | 6.310 | 51,552,822 |
| 2025-08-11 | 6.620 | 6.720 | 6.540 | 6.630 | 6.134 | 29,270,000 |
| 2025-08-08 | 6.380 | 6.680 | 6.380 | 6.600 | 6.106 | 41,452,801 |
| 2025-08-07 | 6.490 | 6.550 | 6.300 | 6.430 | 5.949 | 37,337,667 |
| 2025-08-06 | 6.400 | 6.490 | 6.350 | 6.400 | 5.921 | 31,480,509 |
| 2025-08-05 | 6.260 | 6.430 | 6.190 | 6.360 | 5.884 | 40,009,317 |
| 2025-08-04 | 6.000 | 6.240 | 6.000 | 6.240 | 5.773 | 38,375,456 |
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.