Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 1.300
0.00 (0.00%)
Oct 6, 2026, 4:08 PM HKT
HKG:1618 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 937,975 |
| Oct 5, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,234,000 |
| Oct 2, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 2,816,106 |
| Sep 30, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.89% | 4,064,264 |
| Sep 29, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.38% | 5,528,000 |
| Sep 28, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 2.33% | 12,808,000 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 4,486,000 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.27% | 11,570,000 |
| Sep 23, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.10% | 13,309,000 |
| Sep 22, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 6,876,000 |
| Sep 21, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.49% | 10,120,000 |
| Sep 18, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.37% | 18,624,000 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.83% | 8,299,000 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.73% | 6,007,000 |
| Sep 15, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.48% | 9,712,500 |
| Sep 14, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.36% | 14,324,000 |
| Sep 11, 2026 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 0.36% | 19,386,000 |
| Sep 10, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 13,206,000 |
| Sep 9, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.36% | 8,516,000 |
| Sep 8, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.97% | 16,989,009 |
| Sep 7, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 7,648,000 |
| Sep 4, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.12% | 9,726,000 |
| Sep 3, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.37% | 7,697,000 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.18% | 9,670,000 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.36% | 5,881,548 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -5.19% | 18,968,000 |
| Aug 28, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.05% | 5,830,000 |
| Aug 27, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 5,019,000 |
| Aug 26, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 1.05% | 5,555,000 |
| Aug 25, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 3,474,543 |
| 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 |