Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 1.415
-0.005 (-0.35%)
Aug 24, 2026, 4:08 PM HKT
HKG:1618 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 3,714,543 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 3,284,000 |
| Aug 20, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 4,872,000 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 3,059,104 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.05% | 3,365,194 |
| Aug 17, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.06% | 2,409,000 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 3,907,558 |
| Aug 13, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 6,614,000 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 5,146,000 |
| Aug 11, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 9,244,000 |
| Aug 10, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | 0.35% | 8,413,000 |
| Aug 7, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -1.03% | 4,319,000 |
| Aug 6, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -1.02% | 8,239,714 |
| Aug 5, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 7,044,000 |
| Aug 4, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.68% | 8,144,000 |
| Aug 3, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 5,005,000 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 4,736,000 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 7,213,000 |
| Jul 29, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 10,088,000 |
| Jul 28, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 4,232,000 |
| Jul 27, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 8,421,000 |
| Jul 24, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 6,625,000 |
| Jul 23, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 7,542,000 |
| Jul 22, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | - | 10,320,221 |
| Jul 21, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 8,869,000 |
| Jul 20, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 15,509,000 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 11,520,912 |
| Jul 16, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 13,646,000 |
| Jul 15, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 6,118,000 |
| Jul 14, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 7,956,772 |
| Jul 13, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 11,946,000 |
| Jul 10, 2026 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 2.08% | 22,537,000 |
| Jul 9, 2026 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 12,218,000 |
| Jul 8, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 15,150,000 |
| Jul 7, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 9,032,000 |
| Jul 6, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 6,402,000 |
| Jul 3, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 14,410,000 |
| Jul 2, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 4.55% | 25,633,000 |
| Jun 30, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 11,891,286 |
| Jun 29, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | - | 11,858,000 |
| Jun 26, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 17,629,000 |
| Jun 25, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 19,585,045 |
| Jun 24, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.84% | 6,436,713 |
| Jun 23, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 8,325,000 |
| Jun 22, 2026 | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 13,855,000 |
| Jun 18, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 12,471,000 |
| Jun 17, 2026 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 10,182,000 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 3,764,000 |
| Jun 15, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 2.74% | 13,927,000 |
| Jun 12, 2026 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 10,664,000 |