Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 2.220
-0.060 (-2.63%)
Sep 10, 2025, 11:59 AM HKT
HKG:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.31 | 2.37 | 2.27 | 2.28 | 2.28 | -2.15% | 33,226,000 |
| Sep 8, 2025 | 2.33 | 2.37 | 2.28 | 2.33 | 2.33 | 0.87% | 34,936,000 |
| 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 |
| Jul 21, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.76 | 3.41% | 47,758,000 |
| Jul 18, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.70 | 0.57% | 15,988,740 |
| Jul 17, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.69 | - | 11,929,000 |
| Jul 16, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.69 | 1.16% | 28,469,874 |
| Jul 15, 2025 | 1.75 | 1.75 | 1.68 | 1.73 | 1.67 | -0.57% | 24,863,000 |
| Jul 14, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.68 | 1.75% | 29,941,000 |
| Jul 11, 2025 | 1.71 | 1.75 | 1.70 | 1.71 | 1.65 | - | 41,239,000 |
| Jul 10, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.65 | 2.40% | 18,043,000 |
| Jul 9, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.62 | 0.60% | 16,671,000 |
| Jul 8, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.61 | 1.84% | 13,764,000 |
| Jul 7, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.58 | -1.21% | 10,980,386 |
| Jul 4, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.60 | -1.79% | 13,037,000 |
| Jul 3, 2025 | 1.66 | 1.72 | 1.66 | 1.68 | 1.62 | 1.82% | 32,997,000 |
| Jul 2, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.60 | 1.85% | 17,886,385 |