Metallurgical Corp China

1618
🏛️ hong-kong →
2.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.36 2.42 2.36 2.41 3,216.0K
09:35 2.40 2.43 2.40 2.42 1,263.0K
09:40 2.41 2.43 2.41 2.42 1,285.0K
09:45 2.43 2.43 2.42 2.43 480.0K
09:50 2.42 2.43 2.41 2.42 1,178.0K
09:55 2.43 2.44 2.42 2.43 1,145.0K
10:00 2.42 2.43 2.42 2.43 665.0K
10:05 2.42 2.43 2.40 2.41 2,123.0K
10:10 2.40 2.42 2.40 2.40 652.0K
10:15 2.41 2.41 2.40 2.40 1,056.0K
10:20 2.41 2.41 2.39 2.41 890.0K
10:25 2.40 2.41 2.39 2.41 387.0K
10:30 2.40 2.42 2.40 2.42 605.0K
10:35 2.41 2.42 2.41 2.42 371.0K
10:40 2.41 2.42 2.40 2.41 905.0K
10:45 2.42 2.43 2.42 2.42 735.0K
10:50 2.43 2.43 2.42 2.42 532.0K
10:55 2.43 2.43 2.42 2.43 449.0K
11:00 2.42 2.43 2.42 2.42 168.0K
11:05 2.43 2.43 2.40 2.41 831.0K
11:10 2.42 2.42 2.40 2.40 235.0K
11:15 2.41 2.41 2.40 2.40 177.0K
11:20 2.41 2.41 2.40 2.41 219.0K
11:25 2.40 2.40 2.38 2.40 1,674.0K
11:30 2.39 2.40 2.39 2.39 187.0K
11:35 2.40 2.40 2.38 2.40 502.0K
11:40 2.39 2.40 2.38 2.39 486.0K
11:45 2.38 2.39 2.38 2.39 355.0K
11:50 2.38 2.39 2.38 2.39 208.0K
11:55 2.38 2.39 2.38 2.38 233.0K
13:00 2.38 2.39 2.38 2.39 580.0K
13:05 2.38 2.39 2.38 2.39 439.0K
13:10 2.38 2.39 2.38 2.39 253.0K
13:15 2.40 2.40 2.40 2.40 369.0K
13:25 2.39 2.40 2.39 2.40 216.0K
13:30 2.39 2.40 2.39 2.40 223.0K
13:35 2.39 2.40 2.39 2.39 357.0K
13:40 2.39 2.41 2.39 2.40 1,015.0K
13:45 2.39 2.40 2.39 2.40 351.0K
13:50 2.39 2.40 2.39 2.39 360.0K
13:55 2.40 2.40 2.38 2.39 1,472.0K
14:00 2.38 2.39 2.38 2.39 411.0K
14:05 2.40 2.40 2.37 2.39 1,667.0K
14:10 2.38 2.39 2.38 2.38 1,729.0K
14:15 2.39 2.39 2.38 2.39 577.0K
14:20 2.38 2.39 2.38 2.38 978.0K
14:25 2.39 2.39 2.37 2.37 485.0K
14:30 2.38 2.39 2.37 2.37 555.0K
14:35 2.38 2.38 2.36 2.37 1,661.0K
14:40 2.37 2.38 2.36 2.38 440.0K
14:45 2.37 2.38 2.37 2.38 512.0K
14:50 2.37 2.38 2.37 2.38 237.0K
14:55 2.37 2.38 2.37 2.38 290.0K
15:00 2.37 2.38 2.36 2.37 987.0K
15:05 2.37 2.37 2.36 2.37 223.0K
15:10 2.36 2.37 2.36 2.37 332.0K
15:15 2.36 2.36 2.35 2.35 1,062.0K
15:20 2.36 2.36 2.35 2.36 288.0K
15:25 2.36 2.36 2.35 2.36 550.0K
15:30 2.35 2.36 2.35 2.36 395.0K
15:35 2.35 2.36 2.35 2.36 102.0K
15:40 2.35 2.36 2.35 2.35 723.0K
15:45 2.36 2.36 2.35 2.35 384.0K
15:50 2.36 2.37 2.35 2.36 396.0K
15:55 2.37 2.37 2.36 2.36 22.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.50 2.76 2.46 2.71 235.9M
2025-09-29 2.41 2.50 2.36 2.45 81.4M
2025-09-26 2.36 2.44 2.35 2.36 44.0M
2025-09-25 2.31 2.45 2.30 2.40 106.2M
2025-09-24 2.20 2.22 2.16 2.20 21.9M
2025-09-23 2.20 2.24 2.17 2.19 20.1M
2025-09-22 2.19 2.25 2.18 2.19 15.0M
2025-09-19 2.17 2.25 2.15 2.21 35.9M
2025-09-18 2.26 2.26 2.11 2.16 46.2M
2025-09-17 2.23 2.25 2.18 2.22 28.5M
2025-09-16 2.34 2.38 2.17 2.23 66.0M
2025-09-15 2.36 2.38 2.30 2.32 23.4M
2025-09-12 2.25 2.36 2.24 2.36 56.4M
2025-09-11 2.20 2.25 2.19 2.22 19.8M
2025-09-10 2.27 2.29 2.19 2.20 60.2M
2025-09-09 2.31 2.37 2.27 2.28 33.6M
2025-09-08 2.33 2.37 2.28 2.33 34.9M
2025-09-05 2.28 2.37 2.28 2.31 41.3M
2025-09-04 2.41 2.43 2.27 2.28 54.2M
2025-09-03 2.41 2.51 2.37 2.40 76.0M
2025-09-02 2.44 2.53 2.35 2.37 60.3M
2025-09-01 2.23 2.46 2.21 2.44 81.7M
2025-08-29 2.24 2.32 2.24 2.27 39.2M
2025-08-28 2.26 2.29 2.19 2.24 42.2M
2025-08-27 2.33 2.34 2.26 2.26 42.4M
2025-08-26 2.33 2.36 2.31 2.33 26.8M
2025-08-25 2.29 2.37 2.27 2.36 76.0M
2025-08-22 2.30 2.30 2.21 2.23 36.8M
2025-08-21 2.31 2.35 2.24 2.29 38.8M
2025-08-20 2.31 2.33 2.24 2.28 63.4M
2025-08-19 2.21 2.35 2.21 2.30 95.6M
2025-08-18 2.29 2.34 2.19 2.20 89.3M
2025-08-15 2.21 2.28 2.16 2.26 69.2M
2025-08-14 2.09 2.23 2.08 2.21 117.6M
2025-08-13 2.04 2.13 2.02 2.09 84.8M
2025-08-12 2.02 2.04 1.99 2.03 32.7M
2025-08-11 1.91 2.06 1.91 2.05 135.6M
2025-08-08 1.80 1.95 1.80 1.89 92.5M
2025-08-07 1.73 1.81 1.73 1.79 28.1M
2025-08-06 1.71 1.73 1.70 1.73 10.1M
2025-08-05 1.70 1.71 1.68 1.70 7.5M
2025-08-04 1.68 1.69 1.67 1.69 8.0M
2025-08-01 1.69 1.72 1.67 1.68 13.8M
2025-07-31 1.74 1.74 1.68 1.70 22.7M
2025-07-30 1.76 1.79 1.74 1.74 23.5M
2025-07-29 1.78 1.79 1.73 1.78 16.2M
2025-07-28 1.81 1.83 1.78 1.78 18.8M
2025-07-25 1.83 1.84 1.78 1.80 27.3M
2025-07-24 1.82 1.87 1.79 1.87 39.0M
2025-07-23 1.88 1.89 1.80 1.82 35.4M
2025-07-22 1.83 1.87 1.79 1.86 53.9M
2025-07-21 1.80 1.83 1.78 1.82 47.8M
2025-07-18 1.75 1.77 1.74 1.76 16.0M
2025-07-17 1.75 1.76 1.72 1.75 11.9M
2025-07-16 1.74 1.76 1.72 1.75 28.5M
2025-07-15 1.75 1.75 1.68 1.73 24.9M
2025-07-14 1.72 1.76 1.71 1.74 29.9M
2025-07-11 1.71 1.75 1.70 1.71 41.2M
2025-07-10 1.68 1.71 1.67 1.71 18.0M
2025-07-09 1.67 1.69 1.65 1.67 16.7M
2025-07-08 1.63 1.66 1.63 1.66 13.8M
2025-07-07 1.66 1.66 1.62 1.63 11.0M
2025-07-04 1.69 1.69 1.65 1.65 13.0M
2025-07-03 1.66 1.72 1.66 1.68 33.0M
2025-07-02 1.62 1.67 1.62 1.65 17.9M
2025-06-30 1.62 1.63 1.60 1.62 9.5M
2025-06-27 1.61 1.64 1.59 1.60 16.2M
2025-06-26 1.60 1.60 1.58 1.60 6.2M
2025-06-25 1.57 1.60 1.57 1.60 12.2M
2025-06-24 1.55 1.58 1.55 1.57 6.6M
2025-06-23 1.53 1.55 1.52 1.55 8.8M
2025-06-20 1.51 1.55 1.51 1.52 8.7M
2025-06-19 1.55 1.56 1.50 1.52 8.0M
2025-06-18 1.58 1.58 1.55 1.56 9.0M
2025-06-17 1.58 1.59 1.57 1.58 5.7M
2025-06-16 1.57 1.59 1.56 1.58 7.0M
2025-06-13 1.60 1.60 1.57 1.58 7.1M
2025-06-12 1.59 1.60 1.57 1.59 11.4M
2025-06-11 1.57 1.60 1.57 1.59 9.9M
2025-06-10 1.57 1.58 1.54 1.56 7.1M
2025-06-09 1.55 1.57 1.55 1.57 3.6M
2025-06-06 1.54 1.55 1.53 1.55 4.2M
2025-06-05 1.54 1.55 1.52 1.54 5.0M
2025-06-04 1.52 1.55 1.52 1.53 6.2M
2025-06-03 1.51 1.53 1.51 1.52 5.6M
2025-06-02 1.52 1.52 1.46 1.49 4.1M
2025-05-30 1.54 1.54 1.52 1.53 4.1M
2025-05-29 1.52 1.54 1.52 1.54 6.0M
2025-05-28 1.52 1.52 1.51 1.52 1.2M
2025-05-27 1.51 1.52 1.50 1.52 1.8M
2025-05-26 1.51 1.53 1.50 1.51 3.4M
2025-05-23 1.51 1.54 1.50 1.51 4.2M
2025-05-22 1.52 1.53 1.50 1.51 3.8M
2025-05-21 1.53 1.53 1.51 1.52 5.2M
2025-05-20 1.52 1.53 1.51 1.53 4.1M
2025-05-19 1.54 1.54 1.51 1.52 2.9M
2025-05-16 1.52 1.53 1.51 1.53 4.4M
2025-05-15 1.54 1.55 1.53 1.54 3.5M
2025-05-14 1.53 1.55 1.50 1.54 8.7M
2025-05-13 1.53 1.53 1.50 1.52 9.1M
2025-05-12 1.48 1.53 1.48 1.52 6.6M
2025-05-09 1.49 1.49 1.48 1.49 3.4M
2025-05-08 1.49 1.50 1.48 1.49 4.3M
2025-05-07 1.50 1.51 1.48 1.50 6.8M
2025-05-06 1.46 1.49 1.46 1.49 7.2M
2025-05-02 1.48 1.48 1.45 1.47 0.7M
2025-04-30 1.45 1.47 1.44 1.47 6.0M
2025-04-29 1.46 1.48 1.45 1.47 5.6M
2025-04-28 1.47 1.48 1.46 1.48 5.8M
2025-04-25 1.48 1.50 1.46 1.48 5.2M
2025-04-24 1.49 1.49 1.46 1.47 5.4M
2025-04-23 1.48 1.49 1.47 1.49 5.4M
2025-04-22 1.45 1.49 1.45 1.46 7.5M
2025-04-17 1.44 1.47 1.43 1.45 4.7M
2025-04-16 1.47 1.47 1.42 1.44 6.9M
2025-04-15 1.48 1.49 1.46 1.47 2.4M
2025-04-14 1.48 1.50 1.48 1.48 5.1M
2025-04-11 1.46 1.49 1.45 1.47 9.4M
2025-04-10 1.49 1.51 1.46 1.46 18.8M
2025-04-09 1.43 1.48 1.38 1.48 18.0M
2025-04-08 1.41 1.44 1.40 1.42 16.8M
2025-04-07 1.50 1.51 1.35 1.39 38.9M
2025-04-03 1.57 1.58 1.55 1.57 5.2M
2025-04-02 1.56 1.59 1.54 1.59 10.6M
2025-04-01 1.54 1.57 1.54 1.55 12.0M
2025-03-31 1.60 1.60 1.53 1.54 18.8M
2025-03-28 1.63 1.63 1.60 1.62 8.4M
2025-03-27 1.65 1.65 1.63 1.63 6.5M
2025-03-26 1.67 1.68 1.64 1.66 6.5M
2025-03-25 1.66 1.68 1.65 1.67 7.7M
2025-03-24 1.65 1.67 1.63 1.67 8.0M
2025-03-21 1.68 1.69 1.63 1.65 16.8M
2025-03-20 1.70 1.71 1.67 1.68 8.6M
2025-03-19 1.71 1.71 1.68 1.70 19.8M
2025-03-18 1.71 1.72 1.67 1.70 20.3M
2025-03-17 1.69 1.70 1.68 1.70 8.6M
2025-03-14 1.66 1.69 1.66 1.68 20.8M
2025-03-13 1.64 1.66 1.62 1.66 13.5M
2025-03-12 1.65 1.66 1.63 1.63 14.0M
2025-03-11 1.62 1.65 1.59 1.64 13.4M
2025-03-10 1.64 1.64 1.60 1.62 11.9M
2025-03-07 1.62 1.66 1.61 1.62 19.5M
2025-03-06 1.61 1.62 1.60 1.61 9.5M
2025-03-05 1.58 1.60 1.58 1.59 7.2M
2025-03-04 1.58 1.59 1.55 1.58 8.7M
2025-03-03 1.60 1.62 1.57 1.57 6.3M
2025-02-28 1.64 1.64 1.58 1.60 9.6M
2025-02-27 1.63 1.64 1.61 1.63 9.2M
2025-02-26 1.59 1.65 1.59 1.62 14.1M
2025-02-25 1.61 1.61 1.58 1.59 8.4M
2025-02-24 1.57 1.63 1.56 1.61 28.6M
2025-02-21 1.57 1.58 1.53 1.57 26.3M
2025-02-20 1.57 1.58 1.55 1.56 6.7M
2025-02-19 1.58 1.59 1.56 1.57 14.2M
2025-02-18 1.57 1.59 1.55 1.58 9.5M
2025-02-17 1.58 1.59 1.56 1.57 6.9M
2025-02-14 1.57 1.59 1.55 1.58 19.4M
2025-02-13 1.58 1.59 1.55 1.55 14.2M
2025-02-12 1.55 1.58 1.54 1.58 14.5M
2025-02-11 1.57 1.57 1.54 1.54 5.0M
2025-02-10 1.56 1.58 1.54 1.56 14.8M
2025-02-07 1.55 1.57 1.54 1.56 11.5M
2025-02-06 1.54 1.56 1.52 1.55 9.9M
2025-02-05 1.54 1.54 1.52 1.53 3.9M
2025-02-04 1.50 1.54 1.50 1.54 3.0M
2025-02-03 1.51 1.51 1.48 1.51 2.4M
2025-01-28 1.54 1.55 1.51 1.52 1.0M
2025-01-27 1.56 1.58 1.54 1.55 3.5M
2025-01-24 1.54 1.57 1.54 1.56 5.9M
2025-01-23 1.52 1.55 1.52 1.54 10.0M
2025-01-22 1.54 1.54 1.51 1.52 4.6M
2025-01-21 1.54 1.55 1.53 1.54 6.5M
2025-01-20 1.55 1.55 1.53 1.54 3.9M
2025-01-17 1.52 1.54 1.51 1.53 2.2M
2025-01-16 1.54 1.55 1.52 1.53 6.0M
2025-01-15 1.54 1.54 1.51 1.52 3.8M
2025-01-14 1.49 1.54 1.48 1.53 6.2M
2025-01-13 1.48 1.49 1.46 1.48 3.6M
2025-01-10 1.53 1.53 1.48 1.49 6.0M
2025-01-09 1.53 1.54 1.52 1.53 3.4M
2025-01-08 1.55 1.55 1.49 1.53 14.6M
2025-01-07 1.56 1.56 1.53 1.56 5.8M
2025-01-06 1.57 1.57 1.54 1.56 6.7M
2025-01-03 1.59 1.60 1.56 1.56 5.8M
2025-01-02 1.63 1.64 1.57 1.58 13.0M