Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 2.710
+0.260 (10.61%)
Sep 30, 2025, 4:08 PM HKT
HKG:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.41 | 2.50 | 2.36 | 2.45 | 2.45 | 3.81% | 82,439,000 |
| 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% | 21,916,345 |
| Sep 23, 2025 | 2.20 | 2.24 | 2.17 | 2.19 | 2.19 | - | 20,123,000 |
| Sep 22, 2025 | 2.19 | 2.25 | 2.18 | 2.19 | 2.19 | -0.90% | 15,006,000 |
| Sep 19, 2025 | 2.17 | 2.25 | 2.15 | 2.21 | 2.21 | 2.31% | 35,919,000 |
| Sep 18, 2025 | 2.26 | 2.26 | 2.11 | 2.16 | 2.16 | -2.70% | 46,219,000 |
| Sep 17, 2025 | 2.23 | 2.25 | 2.18 | 2.22 | 2.22 | -0.45% | 28,542,000 |
| Sep 16, 2025 | 2.34 | 2.38 | 2.17 | 2.23 | 2.23 | -3.88% | 65,992,000 |
| Sep 15, 2025 | 2.36 | 2.38 | 2.30 | 2.32 | 2.32 | -1.69% | 23,438,000 |
| Sep 12, 2025 | 2.25 | 2.36 | 2.24 | 2.36 | 2.36 | 6.31% | 56,412,000 |
| Sep 11, 2025 | 2.20 | 2.25 | 2.19 | 2.22 | 2.22 | 0.91% | 19,824,000 |
| Sep 10, 2025 | 2.27 | 2.29 | 2.19 | 2.20 | 2.20 | -3.51% | 60,246,000 |
| Sep 9, 2025 | 2.31 | 2.37 | 2.27 | 2.28 | 2.28 | -2.15% | 33,573,000 |
| Sep 8, 2025 | 2.33 | 2.37 | 2.28 | 2.33 | 2.33 | 0.87% | 34,935,000 |
| Sep 5, 2025 | 2.28 | 2.37 | 2.28 | 2.31 | 2.31 | 1.32% | 41,327,000 |
| Sep 4, 2025 | 2.41 | 2.43 | 2.27 | 2.28 | 2.28 | -5.00% | 54,165,100 |
| Sep 3, 2025 | 2.41 | 2.51 | 2.37 | 2.40 | 2.40 | 1.27% | 76,018,000 |
| Sep 2, 2025 | 2.44 | 2.53 | 2.35 | 2.37 | 2.37 | -2.87% | 60,259,000 |
| Sep 1, 2025 | 2.23 | 2.46 | 2.21 | 2.44 | 2.44 | 7.49% | 81,742,400 |
| Aug 29, 2025 | 2.24 | 2.32 | 2.24 | 2.27 | 2.27 | 1.34% | 39,170,000 |
| Aug 28, 2025 | 2.26 | 2.29 | 2.19 | 2.24 | 2.24 | -0.88% | 42,233,654 |
| Aug 27, 2025 | 2.33 | 2.34 | 2.26 | 2.26 | 2.26 | -3.00% | 42,434,000 |
| Aug 26, 2025 | 2.33 | 2.36 | 2.31 | 2.33 | 2.33 | -1.27% | 26,764,000 |
| Aug 25, 2025 | 2.29 | 2.37 | 2.27 | 2.36 | 2.36 | 5.83% | 75,989,800 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.21 | 2.23 | 2.23 | -2.62% | 36,809,000 |
| Aug 21, 2025 | 2.31 | 2.35 | 2.24 | 2.29 | 2.29 | 0.44% | 38,771,000 |
| Aug 20, 2025 | 2.31 | 2.33 | 2.24 | 2.28 | 2.28 | -0.87% | 63,442,000 |
| Aug 19, 2025 | 2.21 | 2.35 | 2.21 | 2.30 | 2.30 | 4.55% | 95,649,000 |
| Aug 18, 2025 | 2.29 | 2.34 | 2.19 | 2.20 | 2.20 | -2.65% | 89,289,000 |
| Aug 15, 2025 | 2.21 | 2.28 | 2.16 | 2.26 | 2.26 | 2.26% | 69,159,000 |
| Aug 14, 2025 | 2.09 | 2.23 | 2.08 | 2.21 | 2.21 | 5.74% | 117,550,000 |
| Aug 13, 2025 | 2.04 | 2.13 | 2.02 | 2.09 | 2.09 | 2.96% | 84,787,500 |
| Aug 12, 2025 | 2.02 | 2.04 | 1.99 | 2.03 | 2.03 | -0.98% | 32,712,000 |
| Aug 11, 2025 | 1.91 | 2.06 | 1.91 | 2.05 | 2.05 | 8.47% | 135,619,000 |
| Aug 8, 2025 | 1.80 | 1.95 | 1.80 | 1.89 | 1.89 | 5.59% | 92,465,000 |
| Aug 7, 2025 | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | 3.47% | 28,146,000 |
| Aug 6, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 10,131,000 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 7,540,000 |
| Aug 4, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 7,987,000 |
| Aug 1, 2025 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 13,785,000 |
| Jul 31, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 22,685,947 |
| Jul 30, 2025 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -2.25% | 23,537,000 |
| Jul 29, 2025 | 1.78 | 1.79 | 1.73 | 1.78 | 1.78 | - | 16,198,091 |
| Jul 28, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 18,760,000 |
| Jul 25, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -3.74% | 27,266,000 |
| Jul 24, 2025 | 1.82 | 1.87 | 1.79 | 1.87 | 1.81 | 2.75% | 39,001,756 |
| Jul 23, 2025 | 1.88 | 1.89 | 1.80 | 1.82 | 1.76 | -2.15% | 35,395,409 |
| Jul 22, 2025 | 1.83 | 1.87 | 1.79 | 1.86 | 1.80 | 2.20% | 53,925,000 |