Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 2.370
-0.240 (-9.20%)
Oct 31, 2025, 4:08 PM HKT
HKG:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.50 | 2.52 | 2.35 | 2.37 | 2.37 | -9.20% | 106,087,000 |
| 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% | 47,701,472 |
| Oct 27, 2025 | 2.68 | 2.73 | 2.62 | 2.69 | 2.69 | - | 54,272,340 |
| Oct 26, 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% | 29,902,139 |
| Oct 22, 2025 | 2.47 | 2.52 | 2.45 | 2.52 | 2.52 | 0.40% | 19,738,689 |
| 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% | 94,782,763 |
| 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% | 78,019,055 |
| 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% | 127,732,151 |
| 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% | 21,916,345 |
| 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 |