China Metal Resources Utilization Limited (HKG:1636)
Hong Kong · Delayed Price · Currency is HKD 0.3100
-0.0300 (-8.82%)
At close: Mar 31, 2026
HKG:1636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -8.82% | 506,000 |
| Mar 30, 2026 | 0.35 | 0.37 | 0.33 | 0.34 | 0.34 | -4.23% | 464,000 |
| Mar 27, 2026 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | -2.74% | 360,000 |
| Mar 26, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -1.35% | 200,000 |
| Mar 25, 2026 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 4.23% | 532,400 |
| Mar 24, 2026 | 0.39 | 0.39 | 0.33 | 0.36 | 0.36 | -11.25% | 416,000 |
| Mar 23, 2026 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -9.09% | 240,000 |
| Mar 20, 2026 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -8.33% | 64,000 |
| Mar 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 64,400 |
| Mar 18, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 184,000 |
| Mar 17, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 32,000 |
| Mar 16, 2026 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | - | 128,000 |
| Mar 13, 2026 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -3.70% | 48,000 |
| Mar 12, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 24,000 |
| Mar 11, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | - | 40,000 |
| Mar 10, 2026 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 5.66% | 64,000 |
| Mar 9, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | -5.36% | 120,000 |
| Mar 6, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 94,000 |
| Mar 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.77% | 24,000 |
| Mar 4, 2026 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -17.46% | 320,000 |
| Mar 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 1,200 |
| Mar 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 8,000 |
| Feb 27, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 1.54% | 48,000 |
| Feb 26, 2026 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | -7.14% | 144,000 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 23, 2026 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -4.11% | 208,000 |
| Feb 20, 2026 | 0.70 | 0.76 | 0.70 | 0.73 | 0.73 | 7.35% | 3,328,000 |
| Feb 16, 2026 | 0.64 | 0.70 | 0.64 | 0.68 | 0.68 | 9.68% | 504,000 |
| Feb 13, 2026 | 0.61 | 0.66 | 0.59 | 0.62 | 0.62 | 5.08% | 3,232,000 |
| Feb 12, 2026 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | 11.32% | 2,936,000 |
| Feb 11, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 192,000 |
| Feb 10, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 64,000 |
| Feb 9, 2026 | 0.57 | 0.57 | 0.50 | 0.54 | 0.54 | 10.20% | 240,000 |
| Feb 6, 2026 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -12.50% | 112,000 |
| Feb 5, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 16,000 |
| Feb 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 3, 2026 | 0.53 | 0.57 | 0.51 | 0.57 | 0.57 | 7.55% | 72,000 |
| Feb 2, 2026 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -14.52% | 96,000 |
| Jan 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 32,000 |
| Jan 29, 2026 | 0.60 | 0.68 | 0.59 | 0.62 | 0.62 | - | 253,600 |
| Jan 28, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -6.06% | 120,000 |
| Jan 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 72,000 |
| Jan 26, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 192,000 |
| Jan 23, 2026 | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | 4.62% | 176,000 |
| Jan 22, 2026 | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -10.96% | 216,000 |
| Jan 21, 2026 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | -1.35% | 112,000 |
| Jan 20, 2026 | 0.72 | 0.74 | 0.63 | 0.74 | 0.74 | - | 190,800 |
| Jan 19, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | - | 72,000 |
| Jan 16, 2026 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 144,000 |