Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong
· Delayed Price · Currency is HKD 1.840
+0.030 (1.66%)
Mar 10, 2026, 1:34 PM HKT
HKG:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | - | 1.66% | 12,249,000 |
| Mar 9, 2026 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | -1.09% | 30,614,000 |
| Mar 6, 2026 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 24,752,000 |
| Mar 5, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 20,412,000 |
| Mar 4, 2026 | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 34,225,000 |
| Mar 3, 2026 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | -3.68% | 53,015,000 |
| Mar 2, 2026 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | -1.55% | 30,791,000 |
| Feb 27, 2026 | 1.93 | 1.96 | 1.90 | 1.93 | 1.93 | - | 20,287,330 |
| Feb 26, 2026 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 20,420,000 |
| Feb 25, 2026 | 1.92 | 2.04 | 1.92 | 1.96 | 1.96 | 2.08% | 69,392,000 |
| Feb 24, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | 23,235,730 |
| Feb 23, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 2.69% | 7,424,000 |
| Feb 20, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 4,734,331 |
| Feb 16, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -0.54% | 1,288,000 |
| Feb 13, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 21,610,518 |
| Feb 12, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 17,460,742 |
| Feb 11, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 13,504,770 |
| Feb 10, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 8,441,000 |
| Feb 9, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 15,050,840 |
| Feb 6, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 14,415,510 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.60% | 19,680,550 |
| Feb 4, 2026 | 1.83 | 1.91 | 1.82 | 1.88 | 1.88 | 3.30% | 46,909,000 |
| Feb 3, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 29,998,030 |
| Feb 2, 2026 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -2.16% | 46,835,510 |
| Jan 30, 2026 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -4.15% | 43,914,840 |
| Jan 29, 2026 | 1.97 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 52,993,030 |
| Jan 28, 2026 | 1.86 | 2.00 | 1.84 | 1.95 | 1.95 | 5.98% | 118,702,000 |
| Jan 27, 2026 | 1.90 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 29,295,230 |
| Jan 26, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 3.87% | 73,384,030 |
| Jan 23, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 16,282,000 |
| Jan 22, 2026 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | - | 21,734,000 |
| Jan 21, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | - | 21,245,000 |
| Jan 20, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 37,171,770 |
| Jan 19, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 64,144,000 |
| Jan 16, 2026 | 1.84 | 1.89 | 1.82 | 1.83 | 1.83 | -0.54% | 48,837,960 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | - | 18,847,660 |
| Jan 14, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 30,036,000 |
| Jan 13, 2026 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | - | 50,875,000 |
| Jan 12, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 50,194,000 |
| Jan 9, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 34,170,000 |
| Jan 8, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | - | 37,408,000 |
| Jan 7, 2026 | 1.88 | 1.91 | 1.84 | 1.86 | 1.86 | -0.53% | 47,040,000 |
| Jan 6, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 47,392,000 |
| Jan 5, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -3.16% | 81,502,000 |
| Jan 2, 2026 | 1.83 | 1.93 | 1.81 | 1.90 | 1.90 | 3.83% | 14,711,000 |
| Dec 31, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 24,723,000 |
| Dec 30, 2025 | 1.83 | 1.87 | 1.82 | 1.82 | 1.82 | -4.71% | 73,841,000 |
| Dec 29, 2025 | 1.90 | 1.96 | 1.90 | 1.91 | 1.91 | 1.60% | 71,030,834 |
| Dec 24, 2025 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -1.57% | 36,002,631 |
| Dec 23, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 34,631,000 |
| Dec 22, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 19,810,000 |
| Dec 19, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 19,986,000 |
| Dec 18, 2025 | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | 2.72% | 57,171,000 |
| Dec 17, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 21,714,000 |
| Dec 16, 2025 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 48,078,000 |
| Dec 15, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 25,334,000 |
| Dec 12, 2025 | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | 2.75% | 44,928,000 |
| Dec 11, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 45,611,000 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.78 | 1.83 | 1.83 | -2.66% | 174,271,000 |
| Dec 9, 2025 | 2.24 | 2.26 | 1.87 | 1.88 | 1.88 | -21.01% | 470,126,000 |
| Dec 8, 2025 | 2.41 | 2.42 | 2.35 | 2.38 | 2.38 | - | 43,304,000 |
| Dec 5, 2025 | 2.30 | 2.40 | 2.26 | 2.38 | 2.38 | 3.93% | 44,036,000 |
| Dec 4, 2025 | 2.32 | 2.35 | 2.26 | 2.29 | 2.29 | 2.23% | 34,843,000 |
| Dec 3, 2025 | 2.27 | 2.29 | 2.23 | 2.24 | 2.24 | -1.32% | 22,297,000 |
| Dec 2, 2025 | 2.30 | 2.31 | 2.25 | 2.27 | 2.27 | -0.87% | 16,439,000 |
| Dec 1, 2025 | 2.28 | 2.34 | 2.25 | 2.29 | 2.29 | 5.53% | 47,693,000 |
| Nov 28, 2025 | 2.17 | 2.18 | 2.14 | 2.17 | 2.17 | 0.46% | 7,612,000 |
| Nov 27, 2025 | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.46% | 10,946,000 |
| Nov 26, 2025 | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | 2.84% | 22,913,000 |
| Nov 25, 2025 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | -1.86% | 35,736,420 |
| Nov 24, 2025 | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | 0.47% | 24,202,050 |
| Nov 21, 2025 | 2.23 | 2.23 | 2.13 | 2.14 | 2.14 | -5.31% | 33,593,000 |
| Nov 20, 2025 | 2.23 | 2.27 | 2.22 | 2.26 | 2.26 | 1.35% | 24,333,000 |
| Nov 19, 2025 | 2.21 | 2.24 | 2.18 | 2.23 | 2.23 | 0.90% | 25,120,000 |
| Nov 18, 2025 | 2.28 | 2.28 | 2.19 | 2.21 | 2.21 | -3.49% | 30,264,410 |
| Nov 17, 2025 | 2.34 | 2.34 | 2.27 | 2.29 | 2.29 | -2.14% | 22,183,230 |
| Nov 14, 2025 | 2.39 | 2.39 | 2.33 | 2.34 | 2.34 | -2.90% | 20,445,000 |
| Nov 13, 2025 | 2.39 | 2.46 | 2.39 | 2.41 | 2.41 | 0.84% | 29,488,000 |
| Nov 12, 2025 | 2.40 | 2.43 | 2.34 | 2.39 | 2.39 | -0.42% | 17,746,540 |
| Nov 11, 2025 | 2.41 | 2.47 | 2.38 | 2.40 | 2.40 | 1.27% | 34,189,000 |
| Nov 10, 2025 | 2.37 | 2.41 | 2.35 | 2.37 | 2.37 | 0.85% | 22,684,000 |
| Nov 7, 2025 | 2.36 | 2.37 | 2.32 | 2.35 | 2.35 | -0.84% | 17,437,000 |
| Nov 6, 2025 | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | 1.28% | 22,075,000 |
| Nov 5, 2025 | 2.29 | 2.38 | 2.24 | 2.34 | 2.34 | 0.43% | 48,954,750 |
| Nov 4, 2025 | 2.37 | 2.39 | 2.31 | 2.33 | 2.33 | -2.92% | 30,246,000 |
| Nov 3, 2025 | 2.38 | 2.40 | 2.32 | 2.40 | 2.40 | 1.27% | 39,232,150 |
| Oct 31, 2025 | 2.50 | 2.52 | 2.35 | 2.37 | 2.37 | -9.20% | 108,212,000 |
| Oct 30, 2025 | 2.62 | 2.68 | 2.56 | 2.61 | 2.61 | 2.35% | 45,068,250 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.53 | 2.55 | 2.55 | -5.20% | 47,701,470 |
| Oct 27, 2025 | 2.68 | 2.73 | 2.62 | 2.69 | 2.69 | 3.46% | 54,272,340 |
| Oct 24, 2025 | 2.53 | 2.60 | 2.51 | 2.60 | 2.60 | 5.26% | 40,094,000 |
| Oct 23, 2025 | 2.52 | 2.52 | 2.40 | 2.47 | 2.47 | -1.98% | 29,902,130 |
| Oct 22, 2025 | 2.47 | 2.52 | 2.45 | 2.52 | 2.52 | 0.40% | 19,738,680 |
| Oct 21, 2025 | 2.49 | 2.58 | 2.48 | 2.51 | 2.51 | 2.45% | 43,721,000 |
| Oct 20, 2025 | 2.48 | 2.51 | 2.41 | 2.45 | 2.45 | - | 52,738,000 |
| Oct 17, 2025 | 2.61 | 2.63 | 2.42 | 2.45 | 2.45 | -6.13% | 94,782,760 |
| Oct 16, 2025 | 2.68 | 2.72 | 2.58 | 2.61 | 2.61 | -2.61% | 49,449,000 |
| Oct 15, 2025 | 2.64 | 2.71 | 2.60 | 2.68 | 2.68 | 1.90% | 78,019,050 |
| Oct 14, 2025 | 2.89 | 2.92 | 2.60 | 2.63 | 2.63 | -5.73% | 120,073,000 |
| Oct 13, 2025 | 2.74 | 2.80 | 2.64 | 2.79 | 2.79 | -1.41% | 119,392,000 |