Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 1.530
+0.020 (1.32%)
Jul 29, 2026, 4:08 PM HKT
HKG:1618 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 6,719,000 |
| Jun 10, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 12,948,000 |
| Jun 9, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 9,673,000 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 19,731,738 |
| Jun 5, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 8,836,000 |
| Jun 4, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 5,495,000 |
| Jun 3, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 7,591,858 |
| Jun 2, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 11,880,000 |
| Jun 1, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 8,832,000 |
| May 29, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 9,006,000 |
| May 28, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 17,490,000 |
| May 27, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 15,747,000 |
| May 26, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 16,949,984 |
| May 22, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 11,001,140 |
| May 21, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | - | 14,758,080 |
| May 20, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 10,450,000 |
| May 19, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 10,131,860 |
| May 18, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 14,600,000 |