Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong · Delayed Price · Currency is HKD 1.620
+0.010 (0.62%)
May 8, 2026, 4:08 PM HKT
HKG:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | - | 0.62% | - |
| May 7, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 1.26% | 21,627,980 |
| May 6, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 17,984,000 |
| May 5, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | -0.61% | 4,188,000 |
| May 4, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 5,159,000 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 29,287,000 |
| Apr 29, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 11,085,000 |
| Apr 28, 2026 | 1.56 | 1.62 | 1.54 | 1.61 | 1.61 | 3.87% | 25,231,000 |
| Apr 27, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 15,349,000 |
| Apr 24, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 8,285,000 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 19,981,000 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 7,642,000 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 10,465,000 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 9,489,000 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 18,045,055 |
| Apr 16, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 14,508,000 |
| Apr 15, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 20,523,638 |
| Apr 14, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 8,632,000 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 25,760,830 |
| Apr 10, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 16,801,000 |
| Apr 9, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 19,286,030 |
| Apr 8, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 24,945,000 |
| Apr 2, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 20,909,000 |
| Apr 1, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 19,550,662 |
| Mar 31, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -3.55% | 29,301,000 |
| Mar 30, 2026 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | - | 13,150,000 |
| Mar 27, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 11,316,000 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -2.29% | 13,326,000 |
| Mar 25, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | 11,264,230 |
| Mar 24, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 16,678,000 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -4.60% | 37,411,000 |
| Mar 20, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 21,342,000 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 32,108,000 |
| Mar 18, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 21,453,000 |
| Mar 17, 2026 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | - | 17,174,000 |
| Mar 16, 2026 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -2.15% | 25,582,980 |
| Mar 13, 2026 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 34,937,000 |
| Mar 12, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 28,539,000 |
| Mar 11, 2026 | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | 2.17% | 35,271,000 |
| Mar 10, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 25,740,000 |
| Mar 9, 2026 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | -1.09% | 30,614,000 |
| Mar 6, 2026 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 24,752,000 |
| Mar 5, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 20,412,000 |
| Mar 4, 2026 | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 34,225,000 |
| Mar 3, 2026 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | -3.68% | 53,015,000 |
| Mar 2, 2026 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | -1.55% | 30,791,000 |
| Feb 27, 2026 | 1.93 | 1.96 | 1.90 | 1.93 | 1.93 | - | 20,287,330 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 20,420,000 |
| Feb 25, 2026 | 1.92 | 2.04 | 1.92 | 1.96 | 1.96 | 2.08% | 69,392,000 |
| Feb 24, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | 23,235,730 |