Metallurgical Corporation of China Ltd. - 1618.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.32	2.29	2.29	2.35	2.26	34.42M
December 03, 2025	2.27	2.24	2.24	2.29	2.23	22.3M
December 02, 2025	2.3	2.27	2.27	2.31	2.25	16.44M
December 01, 2025	2.28	2.29	2.29	2.34	2.25	47.69M
November 28, 2025	2.17	2.17	2.17	2.18	2.14	7.62M
November 27, 2025	2.18	2.16	2.16	2.19	2.15	10.95M
November 26, 2025	2.12	2.17	2.17	2.17	2.11	22.38M
November 25, 2025	2.18	2.11	2.11	2.18	2.1	34.7M
November 24, 2025	2.17	2.15	2.15	2.18	2.12	24.2M
November 21, 2025	2.23	2.14	2.14	2.23	2.13	33.6M
November 20, 2025	2.23	2.26	2.26	2.27	2.22	24.35M
November 19, 2025	2.21	2.23	2.23	2.24	2.18	25.12M
November 18, 2025	2.28	2.21	2.21	2.28	2.19	30.09M
November 17, 2025	2.34	2.29	2.29	2.34	2.27	22.18M
November 14, 2025	2.39	2.34	2.34	2.39	2.33	20.45M
November 13, 2025	2.39	2.41	2.41	2.46	2.39	29.51M
November 12, 2025	2.4	2.39	2.39	2.43	2.34	17.75M
November 11, 2025	2.41	2.4	2.4	2.47	2.38	34.19M
November 10, 2025	2.37	2.37	2.37	2.41	2.35	22.68M
November 07, 2025	2.36	2.35	2.35	2.37	2.32	17.44M
November 06, 2025	2.37	2.37	2.37	2.38	2.35	22.08M
November 05, 2025	2.29	2.34	2.34	2.38	2.24	48.95M
November 04, 2025	2.37	2.33	2.33	2.39	2.31	30.25M
November 03, 2025	2.38	2.39	2.39	2.4	2.32	37.99M
October 31, 2025	2.5	2.37	2.37	2.52	2.35	108.21M
October 30, 2025	2.62	2.61	2.61	2.68	2.56	45.07M
October 28, 2025	2.7	2.55	2.55	2.7	2.53	47.7M
October 27, 2025	2.68	2.69	2.69	2.73	2.62	54.27M
October 26, 2025	2.68	2.69	2.69	2.73	2.62	54.27M
October 24, 2025	2.53	2.6	2.6	2.6	2.51	40.13M
October 23, 2025	2.52	2.47	2.47	2.52	2.4	29.9M
October 22, 2025	2.47	2.52	2.52	2.52	2.45	19.74M
October 21, 2025	2.49	2.51	2.51	2.58	2.48	43.72M
October 20, 2025	2.48	2.45	2.45	2.51	2.41	52.74M
October 17, 2025	2.61	2.45	2.45	2.63	2.42	94.78M
October 16, 2025	2.68	2.61	2.61	2.72	2.58	49.45M
October 15, 2025	2.64	2.68	2.68	2.71	2.6	78.02M
October 14, 2025	2.89	2.63	2.63	2.92	2.6	120.07M
October 13, 2025	2.74	2.79	2.79	2.8	2.64	119.39M
October 10, 2025	2.99	2.83	2.83	3	2.82	127.73M
October 09, 2025	2.85	3.05	3.05	3.17	2.81	274.53M
October 08, 2025	2.8	2.89	2.89	2.93	2.75	48.65M
October 06, 2025	2.72	2.78	2.78	2.85	2.72	32.19M
October 03, 2025	2.74	2.68	2.68	2.77	2.66	13.61M
October 02, 2025	2.7	2.74	2.74	2.8	2.67	52.1M
September 30, 2025	2.5	2.71	2.71	2.76	2.46	235.88M
September 29, 2025	2.41	2.45	2.45	2.5	2.36	81.44M
September 26, 2025	2.36	2.36	2.36	2.44	2.35	43.99M
September 25, 2025	2.31	2.4	2.4	2.45	2.3	106.2M
September 24, 2025	2.2	2.2	2.2	2.22	2.16	21.92M
September 23, 2025	2.2	2.19	2.19	2.24	2.17	20.12M
September 22, 2025	2.19	2.19	2.19	2.25	2.18	15.01M
September 19, 2025	2.17	2.21	2.21	2.25	2.15	35.92M
September 18, 2025	2.26	2.16	2.16	2.26	2.11	46.22M
September 17, 2025	2.23	2.22	2.22	2.25	2.18	28.54M
September 16, 2025	2.34	2.23	2.23	2.38	2.17	65.66M
September 15, 2025	2.36	2.32	2.32	2.38	2.3	23.44M
September 12, 2025	2.25	2.36	2.36	2.36	2.24	56.41M
September 11, 2025	2.2	2.22	2.22	2.25	2.19	19.82M
September 10, 2025	2.27	2.2	2.2	2.29	2.19	60.25M

Metallurgical Corporation of China Ltd. (1618.HK) HKSE