Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 2.380
+0.090 (3.93%)
At close: Dec 5, 2025
HKG:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.30 | 2.40 | 2.26 | 2.38 | 2.38 | 3.93% | 44,036,000 |
| Dec 4, 2025 | 2.32 | 2.35 | 2.26 | 2.29 | 2.29 | 2.23% | 34,843,000 |
| Dec 3, 2025 | 2.27 | 2.29 | 2.23 | 2.24 | 2.24 | -1.32% | 22,297,000 |
| Dec 2, 2025 | 2.30 | 2.31 | 2.25 | 2.27 | 2.27 | -0.87% | 16,439,000 |
| Dec 1, 2025 | 2.28 | 2.34 | 2.25 | 2.29 | 2.29 | 5.53% | 47,693,000 |
| Nov 28, 2025 | 2.17 | 2.18 | 2.14 | 2.17 | 2.17 | 0.46% | 7,612,000 |
| Nov 27, 2025 | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.46% | 10,946,000 |
| Nov 26, 2025 | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | 2.84% | 22,913,000 |
| Nov 25, 2025 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | -1.86% | 35,736,420 |
| Nov 24, 2025 | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | 0.47% | 24,202,050 |
| Nov 21, 2025 | 2.23 | 2.23 | 2.13 | 2.14 | 2.14 | -5.31% | 33,593,000 |
| Nov 20, 2025 | 2.23 | 2.27 | 2.22 | 2.26 | 2.26 | 1.35% | 24,333,000 |
| Nov 19, 2025 | 2.21 | 2.24 | 2.18 | 2.23 | 2.23 | 0.90% | 25,120,000 |
| Nov 18, 2025 | 2.28 | 2.28 | 2.19 | 2.21 | 2.21 | -3.49% | 30,264,410 |
| Nov 17, 2025 | 2.34 | 2.34 | 2.27 | 2.29 | 2.29 | -2.14% | 22,183,230 |
| Nov 14, 2025 | 2.39 | 2.39 | 2.33 | 2.34 | 2.34 | -2.90% | 20,445,000 |
| Nov 13, 2025 | 2.39 | 2.46 | 2.39 | 2.41 | 2.41 | 0.84% | 29,488,000 |
| Nov 12, 2025 | 2.40 | 2.43 | 2.34 | 2.39 | 2.39 | -0.42% | 17,746,540 |
| Nov 11, 2025 | 2.41 | 2.47 | 2.38 | 2.40 | 2.40 | 1.27% | 34,189,000 |
| Nov 10, 2025 | 2.37 | 2.41 | 2.35 | 2.37 | 2.37 | 0.85% | 22,684,000 |
| Nov 7, 2025 | 2.36 | 2.37 | 2.32 | 2.35 | 2.35 | -0.84% | 17,437,000 |
| Nov 6, 2025 | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | 1.28% | 22,075,000 |
| Nov 5, 2025 | 2.29 | 2.38 | 2.24 | 2.34 | 2.34 | 0.43% | 48,954,750 |
| Nov 4, 2025 | 2.37 | 2.39 | 2.31 | 2.33 | 2.33 | -2.92% | 30,246,000 |
| Nov 3, 2025 | 2.38 | 2.40 | 2.32 | 2.40 | 2.40 | 1.27% | 39,232,150 |
| Oct 31, 2025 | 2.50 | 2.52 | 2.35 | 2.37 | 2.37 | -9.20% | 108,212,000 |
| Oct 30, 2025 | 2.62 | 2.68 | 2.56 | 2.61 | 2.61 | 2.35% | 45,068,250 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.53 | 2.55 | 2.55 | -5.20% | 47,701,470 |
| Oct 27, 2025 | 2.68 | 2.73 | 2.62 | 2.69 | 2.69 | 3.46% | 54,272,340 |
| Oct 24, 2025 | 2.53 | 2.60 | 2.51 | 2.60 | 2.60 | 5.26% | 40,094,000 |
| Oct 23, 2025 | 2.52 | 2.52 | 2.40 | 2.47 | 2.47 | -1.98% | 29,902,130 |
| Oct 22, 2025 | 2.47 | 2.52 | 2.45 | 2.52 | 2.52 | 0.40% | 19,738,680 |
| Oct 21, 2025 | 2.49 | 2.58 | 2.48 | 2.51 | 2.51 | 2.45% | 43,721,000 |
| Oct 20, 2025 | 2.48 | 2.51 | 2.41 | 2.45 | 2.45 | - | 52,738,000 |
| Oct 17, 2025 | 2.61 | 2.63 | 2.42 | 2.45 | 2.45 | -6.13% | 94,782,760 |
| Oct 16, 2025 | 2.68 | 2.72 | 2.58 | 2.61 | 2.61 | -2.61% | 49,449,000 |
| Oct 15, 2025 | 2.64 | 2.71 | 2.60 | 2.68 | 2.68 | 1.90% | 78,019,050 |
| Oct 14, 2025 | 2.89 | 2.92 | 2.60 | 2.63 | 2.63 | -5.73% | 120,073,000 |
| Oct 13, 2025 | 2.74 | 2.80 | 2.64 | 2.79 | 2.79 | -1.41% | 119,392,000 |
| Oct 10, 2025 | 2.99 | 3.00 | 2.82 | 2.83 | 2.83 | -7.21% | 127,732,100 |
| Oct 9, 2025 | 2.85 | 3.17 | 2.81 | 3.05 | 3.05 | 5.54% | 274,527,800 |
| Oct 8, 2025 | 2.80 | 2.93 | 2.75 | 2.89 | 2.89 | 3.96% | 48,650,000 |
| Oct 6, 2025 | 2.72 | 2.85 | 2.72 | 2.78 | 2.78 | 3.73% | 32,188,000 |
| Oct 3, 2025 | 2.74 | 2.77 | 2.66 | 2.68 | 2.68 | -2.19% | 13,661,000 |
| Oct 2, 2025 | 2.70 | 2.80 | 2.67 | 2.74 | 2.74 | 1.11% | 52,099,000 |
| Sep 30, 2025 | 2.50 | 2.76 | 2.46 | 2.71 | 2.71 | 10.61% | 235,879,000 |
| Sep 29, 2025 | 2.41 | 2.50 | 2.36 | 2.45 | 2.45 | 3.81% | 81,439,000 |
| Sep 26, 2025 | 2.36 | 2.44 | 2.35 | 2.36 | 2.36 | -1.67% | 43,990,000 |
| Sep 25, 2025 | 2.31 | 2.45 | 2.30 | 2.40 | 2.40 | 9.09% | 106,200,000 |
| Sep 24, 2025 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | 0.46% | 21,916,340 |