Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 1.820
-0.010 (-0.55%)
At close: Mar 4, 2026
HKG:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.90 | 1.90 | 1.81 | 1.84 | - | 0.55% | 6,733,000 |
| Mar 3, 2026 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | -3.68% | 53,015,000 |
| Mar 2, 2026 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | -1.55% | 30,791,000 |
| Feb 27, 2026 | 1.93 | 1.96 | 1.90 | 1.93 | 1.93 | - | 20,287,330 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 20,420,000 |
| Feb 25, 2026 | 1.92 | 2.04 | 1.92 | 1.96 | 1.96 | 2.08% | 69,392,000 |
| Feb 24, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | 23,235,730 |
| Feb 23, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 2.69% | 7,424,000 |
| Feb 20, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 4,734,331 |
| Feb 16, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -0.54% | 1,288,000 |
| Feb 13, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 21,610,518 |
| Feb 12, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 17,460,742 |
| Feb 11, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 13,504,770 |
| Feb 10, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 8,441,000 |
| Feb 9, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 15,050,840 |
| Feb 6, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 14,415,510 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.60% | 19,680,550 |
| Feb 4, 2026 | 1.83 | 1.91 | 1.82 | 1.88 | 1.88 | 3.30% | 46,909,000 |
| Feb 3, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 29,998,030 |
| Feb 2, 2026 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -2.16% | 46,835,510 |
| Jan 30, 2026 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -4.15% | 43,914,840 |
| Jan 29, 2026 | 1.97 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 52,993,030 |
| Jan 28, 2026 | 1.86 | 2.00 | 1.84 | 1.95 | 1.95 | 5.98% | 118,702,000 |
| Jan 27, 2026 | 1.90 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 29,295,230 |
| Jan 26, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 3.87% | 73,384,030 |
| Jan 23, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 16,282,000 |
| Jan 22, 2026 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | - | 21,734,000 |
| Jan 21, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | - | 21,245,000 |
| Jan 20, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 37,171,770 |
| Jan 19, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 64,144,000 |
| Jan 16, 2026 | 1.84 | 1.89 | 1.82 | 1.83 | 1.83 | -0.54% | 48,837,960 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | - | 18,847,660 |
| Jan 14, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 30,036,000 |
| Jan 13, 2026 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | - | 50,875,000 |
| Jan 12, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 50,194,000 |
| Jan 9, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 34,170,000 |
| Jan 8, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | - | 37,408,000 |
| Jan 7, 2026 | 1.88 | 1.91 | 1.84 | 1.86 | 1.86 | -0.53% | 47,040,000 |
| Jan 6, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 47,392,000 |
| Jan 5, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -3.16% | 81,502,000 |
| Jan 2, 2026 | 1.83 | 1.93 | 1.81 | 1.90 | 1.90 | 3.83% | 14,711,000 |
| Dec 31, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 24,723,000 |
| Dec 30, 2025 | 1.83 | 1.87 | 1.82 | 1.82 | 1.82 | -4.71% | 73,841,000 |
| Dec 29, 2025 | 1.90 | 1.96 | 1.90 | 1.91 | 1.91 | 1.60% | 71,030,834 |
| Dec 24, 2025 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -1.57% | 36,002,631 |
| Dec 23, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 34,631,000 |
| Dec 22, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 19,810,000 |
| Dec 19, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 19,986,000 |
| Dec 18, 2025 | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | 2.72% | 57,171,000 |
| Dec 17, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 21,714,000 |