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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	2.31	2.28	2.28	2.37	2.27	33.57M
September 08, 2025	2.33	2.33	2.33	2.37	2.28	34.94M
September 05, 2025	2.28	2.31	2.31	2.37	2.28	40.81M
September 04, 2025	2.41	2.28	2.28	2.43	2.27	54.17M
September 03, 2025	2.41	2.4	2.4	2.51	2.37	76.02M
September 02, 2025	2.44	2.37	2.37	2.53	2.35	60.26M
September 01, 2025	2.23	2.44	2.44	2.46	2.21	81.74M
August 29, 2025	2.24	2.27	2.27	2.32	2.24	39.17M
August 28, 2025	2.26	2.24	2.24	2.29	2.19	42.23M
August 27, 2025	2.33	2.26	2.26	2.34	2.26	42.43M
August 26, 2025	2.33	2.33	2.33	2.36	2.31	26.76M
August 25, 2025	2.29	2.36	2.36	2.37	2.27	75.99M
August 22, 2025	2.3	2.23	2.23	2.3	2.21	36.81M
August 21, 2025	2.31	2.29	2.29	2.35	2.24	38.77M
August 20, 2025	2.31	2.28	2.28	2.33	2.24	63.44M
August 19, 2025	2.21	2.3	2.3	2.35	2.21	95.65M
August 18, 2025	2.29	2.2	2.2	2.34	2.19	89.29M
August 15, 2025	2.21	2.26	2.26	2.28	2.16	69.16M
August 14, 2025	2.09	2.21	2.21	2.23	2.08	117.55M

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