tiprankstipranks
Metallurgical Corporation of China Ltd. Class H (HK:1618)
:1618
Hong Kong Market
1618
Metallurgical Corporation of China Ltd. Class H
RESEARCH TOOLSreports
Want to see HK:1618 full AI Analyst Report?

Metallurgical Corporation of China Ltd. Class H (1618) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2026
1.51
1.53
1.50
1.52
1.52
0.00%
10,131,860
0.54
May 18, 2026
1.54
1.55
1.50
1.52
1.52
-1.30%
14,600,000
0.78
May 15, 2026
1.56
1.56
1.54
1.54
1.54
-1.28%
15,763,000
0.85
May 14, 2026
1.59
1.59
1.54
1.56
1.56
-1.27%
21,857,039
1.21
May 13, 2026
1.60
1.61
1.57
1.58
1.58
-1.86%
13,821,000
0.76
May 12, 2026
1.62
1.63
1.60
1.61
1.61
-0.62%
9,691,145
0.53
May 11, 2026
1.62
1.63
1.60
1.62
1.62
0.00%
9,220,000
0.50
May 08, 2026
1.62
1.63
1.59
1.62
1.62
+0.62%
18,483,770
1.01
May 07, 2026
1.60
1.63
1.60
1.61
1.61
+1.26%
21,627,980
1.19
May 06, 2026
1.60
1.61
1.58
1.59
1.59
-1.85%
17,984,000
0.99
May 05, 2026
1.59
1.62
1.58
1.62
1.62
-0.61%
4,188,000
0.23
May 04, 2026
1.59
1.63
1.58
1.63
1.63
+3.16%
5,159,000
0.27
May 01, 2026
1.58
1.62
1.56
1.58
1.58
0.00%
0
0.00
Apr 30, 2026
1.60
1.62
1.56
1.58
1.58
-1.86%
29,287,000
1.48
Apr 29, 2026
1.62
1.62
1.60
1.61
1.61
0.00%
11,085,000
0.55
Apr 28, 2026
1.56
1.62
1.54
1.61
1.61
+3.87%
25,231,000
1.22
Apr 27, 2026
1.56
1.57
1.54
1.55
1.55
-0.64%
15,349,000
0.69
Apr 24, 2026
1.57
1.57
1.55
1.56
1.56
-0.64%
8,285,000
0.36
Apr 23, 2026
1.59
1.59
1.55
1.57
1.57
-1.26%
19,981,000
0.85
Apr 22, 2026
1.59
1.59
1.57
1.59
1.59
0.00%
7,642,000
0.32
Apr 21, 2026
1.60
1.60
1.58
1.59
1.59
0.00%
10,465,000
0.44
Apr 20, 2026
1.60
1.60
1.58
1.59
1.59
0.00%
9,489,000
0.39
Apr 17, 2026
1.62
1.62
1.58
1.59
1.59
-1.24%
18,045,051
0.74
Apr 16, 2026
1.61
1.62
1.60
1.61
1.61
+0.63%
14,508,000
0.58
Apr 15, 2026
1.61
1.62
1.60
1.60
1.60
-1.23%
20,523,631
0.80
Apr 14, 2026
1.63
1.64
1.60
1.62
1.62
0.00%
8,632,000
0.34
Apr 13, 2026
1.63
1.63
1.60
1.62
1.62
-0.61%
25,760,830
1.00
Apr 10, 2026
1.64
1.66
1.62
1.63
1.63
0.00%
16,801,000
0.64
Apr 09, 2026
1.64
1.65
1.63
1.63
1.63
-1.21%
19,286,029
0.72
Apr 08, 2026
1.63
1.66
1.63
1.65
1.65
+1.85%
24,945,000
0.92
Apr 07, 2026
1.63
1.64
1.60
1.62
1.62
0.00%
0
0.00
Apr 06, 2026
1.63
1.64
1.60
1.62
1.62
0.00%
0
0.00
Apr 03, 2026
1.63
1.64
1.60
1.62
1.62
0.00%
0
0.00
Apr 02, 2026
1.63
1.64
1.60
1.62
1.62
-1.22%
20,909,000
0.70
Apr 01, 2026
1.66
1.66
1.62
1.64
1.64
+0.61%
19,550,660
0.65
Mar 31, 2026
1.65
1.66
1.61
1.63
1.63
-3.55%
29,301,000
0.99
Mar 30, 2026
1.68
1.70
1.65
1.69
1.69
0.00%
13,150,000
0.44
Mar 27, 2026
1.71
1.72
1.69
1.69
1.69
-1.17%
11,316,000
0.37
Mar 26, 2026
1.74
1.74
1.70
1.71
1.71
-2.29%
13,326,000
0.42
Mar 25, 2026
1.71
1.75
1.71
1.75
1.75
+2.94%
11,264,230
0.36
Mar 24, 2026
1.68
1.71
1.66
1.70
1.70
+2.41%
16,678,000
0.54
Mar 23, 2026
1.72
1.72
1.64
1.66
1.66
-4.60%
37,411,000
1.20
Mar 20, 2026
1.76
1.78
1.73
1.74
1.74
-0.57%
21,342,000
0.68
Mar 19, 2026
1.79
1.79
1.75
1.75
1.75
-2.23%
32,108,000
1.03
Mar 18, 2026
1.82
1.84
1.79
1.79
1.79
-1.65%
21,453,000
0.69
Mar 17, 2026
1.82
1.86
1.80
1.82
1.82
0.00%
17,174,000
0.54
Mar 16, 2026
1.86
1.86
1.79
1.82
1.82
-2.15%
25,582,980
0.81
Mar 13, 2026
1.88
1.92
1.85
1.86
1.86
-1.59%
34,937,000
1.09
Mar 12, 2026
1.87
1.90
1.85
1.89
1.89
+0.53%
28,539,000
0.90
Mar 11, 2026
1.84
1.89
1.82
1.88
1.88
+2.17%
35,271,000
1.10
Rows:
50