Metallurgical Corporation of China Ltd.

1618.HK · HKSE

Market closed1.50-0.020000 (-1.32%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	1.49	1.50	1.49	1.49	1.49	33.00K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	116.00K
July 17, 2026	1.48	1.48	1.48	1.48	1.48	46.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	2.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	5.00K
July 17, 2026	1.48	1.50	1.48	1.50	1.50	200.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	3.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	1.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	4.00K
July 17, 2026	1.49	1.49	1.48	1.49	1.49	223.00K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	11.00K
July 17, 2026	1.48	1.48	1.48	1.48	1.48	16.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	13.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	14.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	3.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	7.00K
July 17, 2026	1.48	1.49	1.48	1.49	1.49	48.00K
July 17, 2026	1.49	1.49	1.48	1.49	1.49	16.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	5.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	3.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	11.00K
July 17, 2026	1.49	1.49	1.48	1.48	1.48	6.91K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	5.00K
July 17, 2026	1.49	1.49	1.48	1.49	1.49	7.00K
July 17, 2026	1.48	1.48	1.48	1.48	1.48	4.00K
July 17, 2026	1.48	1.48	1.48	1.48	1.48	8.00K
July 17, 2026	1.48	1.48	1.48	1.48	1.48	8.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	14.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	1.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	93.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	47.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	178.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	40.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	18.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	21.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	64.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	26.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	19.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	18.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	30.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	24.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	18.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	21.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	33.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	23.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	30.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	10.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	19.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	576.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	22.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	21.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	31.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	854.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	21.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	32.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	21.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	21.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	9.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	1.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	133.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	133.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	42.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	12.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	22.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	62.00K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	22.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	26.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	27.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	49.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	45.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	32.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	22.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	154.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	16.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	22.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	28.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	22.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	22.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	22.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	11.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	11.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	22.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	11.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	12.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	10.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	15.00K
July 17, 2026	1.48	1.49	1.48	1.48	1.48	25.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	41.00K
July 17, 2026	1.49	1.49	1.48	1.49	1.49	164.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	16.00K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	32.00K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	48.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	10.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	53.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	5.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	337.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	21.00K
July 17, 2026	1.50	1.50	1.49	1.49	1.49	55.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	105.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	36.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	10.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	27.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	18.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	36.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	10.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	16.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	51.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	122.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	35.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	6.00K
July 17, 2026	1.49	1.50	1.49	1.49	1.49	624.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	44.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	138.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	6.00K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	92.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	1.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	7.00K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	9.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	2.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	1.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	14.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	3.00K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	29.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	3.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	26.00K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	528.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	71.00K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	8.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	41.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	60.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	2.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	1.00K
July 17, 2026	1.50	1.51	1.50	1.50	1.50	21.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	2.00K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	18.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	4.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	1.00K
July 17, 2026	1.50	1.51	1.50	1.50	1.50	19.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	8.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	13.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	12.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	12.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	13.00K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	123.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	39.00K
July 17, 2026	1.50	1.51	1.50	1.50	1.50	299.00K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	10.00K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	25.00K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	7.00K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	64.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	6.00K
July 17, 2026	1.51	1.51	1.50	1.51	1.51	26.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	13.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	13.00K
July 17, 2026	1.50	1.51	1.50	1.51	1.51	435.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	35.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	41.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	128.00K
July 17, 2026	1.49	1.50	1.49	1.50	1.50	4.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	1.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	18.00K
July 17, 2026	1.49	1.49	1.49	1.49	1.49	8.00K
July 17, 2026	1.51	1.51	1.49	1.51	1.51	—
July 17, 2026	1.50	1.50	1.49	1.49	1.49	—
July 17, 2026	1.50	1.50	1.50	1.50	1.50	9.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	1.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	6.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	16.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	26.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	3.00K
July 17, 2026	1.50	1.50	1.49	1.50	1.50	—
July 17, 2026	1.50	1.50	1.50	1.50	1.50	20.00K
July 17, 2026	1.51	1.51	1.50	1.50	1.50	11.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	15.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	100.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	11.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	70.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	7.00K
July 17, 2026	1.51	1.51	1.51	1.51	1.51	5.00K
July 17, 2026	1.50	1.50	1.50	1.50	1.50	66.00K
July 17, 2026	1.51	1.51	1.50	1.51	1.51	—
July 17, 2026	1.52	1.52	1.52	1.52	1.52	9.00K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	18.00K
July 17, 2026	1.51	1.52	1.51	1.52	1.52	11.00K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	10.00K
July 17, 2026	1.52	1.52	1.52	1.52	1.52	37.00K