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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.86	1.86	1.86	1.88	1.84	50.38M
January 12, 2026	1.85	1.86	1.86	1.87	1.83	50.19M
January 09, 2026	1.87	1.84	1.84	1.88	1.83	33.91M
January 08, 2026	1.86	1.86	1.86	1.87	1.83	37.41M
January 07, 2026	1.88	1.86	1.86	1.91	1.84	47.04M
January 06, 2026	1.84	1.87	1.87	1.88	1.84	47.39M
January 05, 2026	1.85	1.84	1.84	1.88	1.83	81.52M
January 02, 2026	1.83	1.9	1.9	1.93	1.81	14.71M
December 31, 2025	1.82	1.83	1.83	1.83	1.8	24.72M
December 30, 2025	1.83	1.82	1.82	1.87	1.82	73.84M
December 29, 2025	1.9	1.91	1.91	1.96	1.9	70.78M
December 24, 2025	1.91	1.88	1.88	1.91	1.86	36.01M
December 23, 2025	1.9	1.9	1.9	1.93	1.88	32.95M
December 22, 2025	1.91	1.9	1.9	1.91	1.88	19.47M
December 19, 2025	1.89	1.9	1.9	1.91	1.88	19.99M
December 18, 2025	1.88	1.89	1.89	1.91	1.85	57.17M
December 17, 2025	1.84	1.84	1.84	1.85	1.81	21.71M
December 16, 2025	1.84	1.85	1.85	1.85	1.8	47.94M
December 15, 2025	1.86	1.85	1.85	1.88	1.83	25.33M
December 12, 2025	1.83	1.86	1.86	1.87	1.82	42.78M
December 11, 2025	1.84	1.82	1.82	1.84	1.79	45.61M
December 10, 2025	1.9	1.83	1.83	1.9	1.78	174.27M
December 09, 2025	2.24	1.88	1.88	2.26	1.87	470.13M
December 08, 2025	2.41	2.38	2.38	2.42	2.35	43.3M
December 05, 2025	2.3	2.38	2.38	2.4	2.26	43.78M
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

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