Metallurgical Corporation of China Ltd. (HKG:1618)
Hong Kong
· Delayed Price · Currency is HKD 1.610
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | - | - | 5,602,000 |
| Apr 28, 2026 | 1.56 | 1.62 | 1.54 | 1.61 | 1.61 | 3.87% | 25,231,000 |
| Apr 27, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 15,349,000 |
| Apr 24, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 8,285,000 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 19,981,000 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 7,642,000 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 10,465,000 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 9,489,000 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 18,045,055 |
| Apr 16, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 14,508,000 |
| Apr 15, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 20,523,638 |
| Apr 14, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 8,632,000 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 25,760,830 |
| Apr 10, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 16,801,000 |
| Apr 9, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 19,286,030 |
| Apr 8, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 24,945,000 |
| Apr 2, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 20,909,000 |
| Apr 1, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 19,550,662 |
| Mar 31, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -3.55% | 29,301,000 |
| Mar 30, 2026 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | - | 13,150,000 |
| Mar 27, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 11,316,000 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -2.29% | 13,326,000 |
| Mar 25, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | 11,264,230 |
| Mar 24, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 16,678,000 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -4.60% | 37,411,000 |
| Mar 20, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 21,342,000 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 32,108,000 |
| Mar 18, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 21,453,000 |
| Mar 17, 2026 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | - | 17,174,000 |
| Mar 16, 2026 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -2.15% | 25,582,980 |
| Mar 13, 2026 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 34,937,000 |
| Mar 12, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 28,539,000 |
| Mar 11, 2026 | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | 2.17% | 35,271,000 |
| Mar 10, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 25,740,000 |
| 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 |