Want to see HK:1618 full AI Analyst Report?
Metallurgical Corporation of China Ltd. Class H (1618) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | +1.20% | 3,923,000 | 0.56 |
| Oct 29, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 5,050,000 | 0.72 |
| Oct 28, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 4,986,000 | 0.71 |
| Oct 27, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 6,568,000 | 0.93 |
| Oct 26, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.00% | 2,053,000 | 0.29 |
| Oct 23, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | +1.18% | 7,290,234 | 1.02 |
| Oct 22, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.93% | 8,772,000 | 1.23 |
| Oct 21, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.15% | 3,131,000 | 0.44 |
| Oct 20, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 5,253,000 | 0.73 |
| Oct 19, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | +1.54% | 6,338,275 | 0.85 |
| Oct 15, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.89% | 9,742,000 | 1.29 |
| Oct 14, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | +0.00% | 5,139,000 | 0.67 |
| Oct 13, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | +0.00% | 5,727,000 | 0.74 |
| Oct 12, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | +0.38% | 6,939,000 | 0.90 |
| Oct 09, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | +0.77% | 4,747,000 | 0.61 |
| Oct 08, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | +0.77% | 10,267,005 | 1.31 |
| Oct 07, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -0.38% | 2,524,000 | 0.31 |
| Oct 06, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | +0.00% | 936,975 | 0.11 |
| Oct 05, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | +0.00% | 1,234,000 | 0.14 |
| Oct 02, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 2,816,106 | 0.33 |
| Oct 01, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +1.89% | 4,064,264 | 0.46 |
| Sep 29, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.38% | 5,528,000 | 0.60 |
| Sep 28, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | +2.33% | 12,808,000 | 1.42 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 4,486,000 | 0.49 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.27% | 11,570,000 | 1.27 |
| Sep 23, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +1.10% | 13,309,000 | 1.45 |
| Sep 22, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 6,876,000 | 0.73 |
| Sep 21, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +1.49% | 10,120,000 | 1.08 |
| Sep 18, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.37% | 18,624,000 | 2.03 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.83% | 8,299,000 | 0.90 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.73% | 6,007,000 | 0.65 |
| Sep 15, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.48% | 9,712,500 | 1.05 |
| Sep 14, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | +0.36% | 14,324,000 | 1.56 |
| Sep 11, 2026 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | +0.36% | 19,386,000 | 2.18 |
| Sep 10, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | +0.72% | 13,206,000 | 1.48 |
| Sep 09, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | +0.36% | 8,516,000 | 0.95 |
| Sep 08, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +2.97% | 16,989,008 | 1.93 |
| Sep 07, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 7,648,000 | 0.86 |
| Sep 04, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +1.12% | 9,726,000 | 1.10 |
| Sep 03, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.37% | 7,697,000 | 0.85 |
| Sep 02, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.18% | 9,670,000 | 1.07 |
| Sep 01, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.36% | 5,881,548 | 0.65 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -5.19% | 18,968,000 | 2.14 |
| Aug 28, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | +1.05% | 5,830,000 | 0.65 |
| Aug 27, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 5,019,000 | 0.56 |
| Aug 26, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | +1.05% | 5,555,000 | 0.61 |
| Aug 25, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.71% | 3,474,543 | 0.37 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 3,714,543 | 0.39 |