Skip to main content
Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.380
+0.090 (3.93%)
At close: Dec 5, 2025

HKG:1618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.402.262.382.383.93%44,036,000
Dec 4, 20252.322.352.262.292.292.23%34,843,000
Dec 3, 20252.272.292.232.242.24-1.32%22,297,000
Dec 2, 20252.302.312.252.272.27-0.87%16,439,000
Dec 1, 20252.282.342.252.292.295.53%47,693,000
Nov 28, 20252.172.182.142.172.170.46%7,612,000
Nov 27, 20252.182.192.152.162.16-0.46%10,946,000
Nov 26, 20252.122.172.112.172.172.84%22,913,000
Nov 25, 20252.182.182.102.112.11-1.86%35,736,420
Nov 24, 20252.172.182.122.152.150.47%24,202,050
Nov 21, 20252.232.232.132.142.14-5.31%33,593,000
Nov 20, 20252.232.272.222.262.261.35%24,333,000
Nov 19, 20252.212.242.182.232.230.90%25,120,000
Nov 18, 20252.282.282.192.212.21-3.49%30,264,410
Nov 17, 20252.342.342.272.292.29-2.14%22,183,230
Nov 14, 20252.392.392.332.342.34-2.90%20,445,000
Nov 13, 20252.392.462.392.412.410.84%29,488,000
Nov 12, 20252.402.432.342.392.39-0.42%17,746,540
Nov 11, 20252.412.472.382.402.401.27%34,189,000
Nov 10, 20252.372.412.352.372.370.85%22,684,000
Nov 7, 20252.362.372.322.352.35-0.84%17,437,000
Nov 6, 20252.372.382.352.372.371.28%22,075,000
Nov 5, 20252.292.382.242.342.340.43%48,954,750
Nov 4, 20252.372.392.312.332.33-2.92%30,246,000
Nov 3, 20252.382.402.322.402.401.27%39,232,150
Oct 31, 20252.502.522.352.372.37-9.20%108,212,000
Oct 30, 20252.622.682.562.612.612.35%45,068,250
Oct 28, 20252.702.702.532.552.55-5.20%47,701,470
Oct 27, 20252.682.732.622.692.693.46%54,272,340
Oct 24, 20252.532.602.512.602.605.26%40,094,000
Oct 23, 20252.522.522.402.472.47-1.98%29,902,130
Oct 22, 20252.472.522.452.522.520.40%19,738,680
Oct 21, 20252.492.582.482.512.512.45%43,721,000
Oct 20, 20252.482.512.412.452.45-52,738,000
Oct 17, 20252.612.632.422.452.45-6.13%94,782,760
Oct 16, 20252.682.722.582.612.61-2.61%49,449,000
Oct 15, 20252.642.712.602.682.681.90%78,019,050
Oct 14, 20252.892.922.602.632.63-5.73%120,073,000
Oct 13, 20252.742.802.642.792.79-1.41%119,392,000
Oct 10, 20252.993.002.822.832.83-7.21%127,732,100
Oct 9, 20252.853.172.813.053.055.54%274,527,800
Oct 8, 20252.802.932.752.892.893.96%48,650,000
Oct 6, 20252.722.852.722.782.783.73%32,188,000
Oct 3, 20252.742.772.662.682.68-2.19%13,661,000
Oct 2, 20252.702.802.672.742.741.11%52,099,000
Sep 30, 20252.502.762.462.712.7110.61%235,879,000
Sep 29, 20252.412.502.362.452.453.81%81,439,000
Sep 26, 20252.362.442.352.362.36-1.67%43,990,000
Sep 25, 20252.312.452.302.402.409.09%106,200,000
Sep 24, 20252.202.222.162.202.200.46%21,916,340
Sep 23, 20252.202.242.172.192.19-20,123,000
Sep 22, 20252.192.252.182.192.19-0.90%15,006,000
Sep 19, 20252.172.252.152.212.212.31%35,919,000
Sep 18, 20252.262.262.112.162.16-2.70%46,219,000
Sep 17, 20252.232.252.182.222.22-0.45%28,542,000
Sep 16, 20252.342.382.172.232.23-3.88%65,992,000
Sep 15, 20252.362.382.302.322.32-1.69%23,438,000
Sep 12, 20252.252.362.242.362.366.31%56,412,000
Sep 11, 20252.202.252.192.222.220.91%19,824,000
Sep 10, 20252.272.292.192.202.20-3.51%60,246,000
Sep 9, 20252.312.372.272.282.28-2.15%33,573,000
Sep 8, 20252.332.372.282.332.330.87%34,935,000
Sep 5, 20252.282.372.282.312.311.32%41,327,000
Sep 4, 20252.412.432.272.282.28-5.00%54,165,100
Sep 3, 20252.412.512.372.402.401.27%76,018,000
Sep 2, 20252.442.532.352.372.37-2.87%60,259,000
Sep 1, 20252.232.462.212.442.447.49%81,742,400
Aug 29, 20252.242.322.242.272.271.34%39,170,000
Aug 28, 20252.262.292.192.242.24-0.88%42,233,650
Aug 27, 20252.332.342.262.262.26-3.00%42,434,000
Aug 26, 20252.332.362.312.332.33-1.27%26,764,000
Aug 25, 20252.292.372.272.362.365.83%75,989,800
Aug 22, 20252.302.302.212.232.23-2.62%36,809,000
Aug 21, 20252.312.352.242.292.290.44%38,771,000
Aug 20, 20252.312.332.242.282.28-0.87%63,442,000
Aug 19, 20252.212.352.212.302.304.55%95,649,000
Aug 18, 20252.292.342.192.202.20-2.65%89,289,000
Aug 15, 20252.212.282.162.262.262.26%69,159,000
Aug 14, 20252.092.232.082.212.215.74%117,550,000
Aug 13, 20252.042.132.022.092.092.96%84,787,500
Aug 12, 20252.022.041.992.032.03-0.98%32,712,000
Aug 11, 20251.912.061.912.052.058.47%135,619,000
Aug 8, 20251.801.951.801.891.895.59%92,465,000
Aug 7, 20251.731.811.731.791.793.47%28,146,000
Aug 6, 20251.711.731.701.731.731.76%10,131,000
Aug 5, 20251.701.711.681.701.700.59%7,540,000
Aug 4, 20251.681.691.671.691.690.60%7,987,000
Aug 1, 20251.691.721.671.681.68-1.18%13,785,000
Jul 31, 20251.741.741.681.701.70-2.30%22,685,940
Jul 30, 20251.761.791.741.741.74-2.25%23,537,000
Jul 29, 20251.781.791.731.781.78-16,198,090
Jul 28, 20251.811.831.781.781.78-1.11%18,760,000
Jul 25, 20251.831.841.781.801.80-3.74%27,266,000
Jul 24, 20251.821.871.791.871.812.75%39,001,750
Jul 23, 20251.881.891.801.821.76-2.15%35,395,400
Jul 22, 20251.831.871.791.861.802.20%53,925,000
Jul 21, 20251.801.831.781.821.763.41%47,758,000
Jul 18, 20251.751.771.741.761.700.57%15,988,740
Jul 17, 20251.751.761.721.751.69-11,929,000
Jul 16, 20251.741.761.721.751.691.16%28,469,870