Dark

ALMMF
ALUMINUM CORP CHINA LTD H
stock OTC

EOD

Jul 24, 2026

0.9900USD-7.477%(-0.0800)31,200

Pre-market

0.00USD-100.000%(-1.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	1.200000	1.200000	0.990000	0.990000	-7.477%	31,200	0.000%
2026-07-23	0.960000	1.070000	0.960000	1.070000	+10.309%	14,970	-7.477%
2026-07-22	0.970000	0.970000	0.970000	0.970000	-6.506%	7,870	+2.062%
2026-07-20	1.037500	1.037500	1.037500	1.037500	+6.728%	500	-4.578%
2026-07-17	0.972100	0.972100	0.972100	0.972100	-5.621%	10,000	+1.841%
2026-07-14	0.990000	1.030000	0.990000	1.030000	+6.186%	4,454	-3.883%
2026-07-10	0.970700	0.970700	0.945475	0.970000	+0.139%	5,440	+2.062%
2026-07-09	0.968650	0.968650	0.968650	0.968650	-0.139%	1,000	+2.204%
2026-07-08	0.970000	0.970000	0.970000	0.970000	-0.421%	2,050	+2.062%
2026-07-06	0.958100	0.974100	0.958100	0.974100	-1.606%	700	+1.632%
2026-06-30	0.920700	0.990000	0.920700	0.990000	-2.941%	3,005	0.000%
2026-06-29	0.954500	1.020000	0.954500	1.020000	+7.800%	24,001	-2.941%
2026-06-26	0.951400	0.951400	0.946200	0.946200	-5.380%	1,299	+4.629%
2026-06-25	1.020000	1.020000	1.000000	1.000000	-16.667%	2,700	-1.000%
2026-06-24	1.153200	1.200000	1.153200	1.200000	+10.092%	28,000	-17.500%
2026-06-23	1.060000	1.100000	1.040000	1.090000	-5.217%	35,424	-9.174%
2026-06-18	1.150000	1.150000	1.150000	1.150000	-10.156%	8,000	-13.913%
2026-06-16	1.280000	1.280000	1.280000	1.280000	+5.785%	10,082	-22.656%
2026-06-15	1.210000	1.210000	1.210000	1.210000	+1.681%	2,000	-18.182%
2026-06-10	1.300000	1.300000	1.190000	1.190000	-14.848%	5,392	-16.807%
2026-06-09	1.397500	1.397500	1.397500	1.397500	+5.075%	28,000	-29.159%
2026-06-08	1.330000	1.330000	1.330000	1.330000	0.000%	4,870	-25.564%
2026-06-04	1.350000	1.350000	1.330000	1.330000	-5.000%	860	-25.564%
2026-06-03	1.400000	1.400000	1.400000	1.400000	-6.040%	271	-29.286%
2026-06-02	1.490000	1.490000	1.490000	1.490000	+7.194%	245	-33.557%
2026-06-01	1.430000	1.467550	1.380000	1.390000	-2.716%	9,849	-28.777%
2026-05-27	1.428800	1.428800	1.428800	1.428800	-4.747%	696	-30.711%
2026-05-26	1.500000	1.500000	1.500000	1.500000	+12.782%	2,004	-34.000%
2026-05-21	1.500000	1.500000	1.330000	1.330000	-6.007%	2,731	-25.564%
2026-05-20	1.415000	1.415000	1.415000	1.415000	+6.391%	2,000	-30.035%
2026-05-19	1.330000	1.330000	1.330000	1.330000	-2.206%	4,400	-25.564%
2026-05-18	1.350000	1.360000	1.350000	1.360000	-10.526%	3,600	-27.206%
2026-05-13	1.525000	1.525000	1.520000	1.520000	+1.672%	5,000	-34.868%
2026-05-12	1.400000	1.495000	1.400000	1.495000	+3.819%	8,400	-33.779%
2026-05-11	1.440000	1.440000	1.440000	1.440000	-4.762%	650	-31.250%
2026-05-08	1.512000	1.512000	1.512000	1.512000	+4.276%	900	-34.524%
2026-05-07	1.450000	1.450000	1.450000	1.450000	+3.571%	48,100	-31.724%
2026-05-06	1.550000	1.550000	1.400000	1.400000	-6.248%	1,625	-29.286%
2026-05-04	1.493300	1.493300	1.493300	1.493300	-3.346%	100	-33.704%
2026-04-30	1.545000	1.545000	1.545000	1.545000	+0.325%	243	-35.922%
2026-04-27	1.500000	1.540000	1.500000	1.540000	+6.280%	2,250	-35.714%
2026-04-23	1.645000	1.645000	1.380000	1.449000	-12.182%	4,900	-31.677%
2026-04-22	1.650000	1.650000	1.650000	1.650000	+4.298%	2,110	-40.000%
2026-04-20	1.410000	1.620000	1.400000	1.582000	-2.945%	51,288	-37.421%
2026-04-17	1.800000	1.800000	1.621500	1.630000	+5.161%	32,844	-39.264%
2026-04-16	1.900000	1.900000	1.550000	1.550000	-10.405%	5,135	-36.129%
2026-04-14	1.650000	1.734000	1.650000	1.730000	+13.816%	20,330	-42.775%
2026-04-13	1.520000	1.520000	1.520000	1.520000	+1.333%	1,022	-34.868%
2026-04-10	1.517200	1.517200	1.500000	1.500000	-8.537%	2,570	-34.000%
2026-04-09	1.650000	1.650000	1.570000	1.640000	+5.128%	3,649	-39.634%
2026-04-08	1.647000	1.647000	1.560000	1.560000	0.000%	24,400	-36.538%
2026-04-07	1.550000	1.560000	1.550000	1.560000	+4.000%	460	-36.538%
2026-04-06	1.515000	1.540000	1.500000	1.500000	-0.662%	4,575	-34.000%
2026-04-02	1.650000	1.665000	1.510000	1.510000	-3.131%	2,449	-34.437%
2026-04-01	1.520000	1.650000	1.520000	1.558800	+1.982%	7,283	-36.490%
2026-03-31	1.528500	1.528500	1.528500	1.528500	+1.900%	1,050	-35.231%
2026-03-30	1.520000	1.600000	1.500000	1.500000	+11.940%	7,752	-34.000%
2026-03-27	1.330000	1.340000	1.330000	1.340000	-1.471%	30,520	-26.119%
2026-03-26	1.400000	1.400000	1.360000	1.360000	+0.741%	5,700	-27.206%
2026-03-25	1.423500	1.423500	1.350000	1.350000	-10.000%	1,070	-26.667%
2026-03-23	1.600000	1.600000	1.330100	1.500000	-5.749%	3,360	-34.000%
2026-03-20	1.700000	1.700000	1.420000	1.591500	-5.183%	10,601	-37.795%
2026-03-18	1.710000	1.710000	1.612500	1.678500	-1.265%	10,350	-41.019%
2026-03-17	1.700000	1.700000	1.700000	1.700000	+4.071%	400	-41.765%
2026-03-16	1.800000	1.800000	1.620000	1.633500	-6.657%	8,111	-39.394%
2026-03-13	1.750000	1.750000	1.750000	1.750000	-4.372%	167	-43.429%
2026-03-12	1.600000	1.830000	1.600000	1.830000	+8.929%	15,807	-45.902%
2026-03-10	1.730000	1.870000	1.680000	1.680000	-8.197%	320	-41.071%
2026-03-09	1.770000	1.830000	1.710000	1.830000	+3.741%	7,500	-45.902%
2026-03-06	1.880000	1.880000	1.764000	1.764000	+10.943%	1,750	-43.878%
2026-03-05	1.700000	1.700000	1.590000	1.590000	-9.659%	6,616	-37.736%
2026-03-03	1.760000	1.760000	1.760000	1.760000	+2.326%	14,477	-43.750%
2026-03-02	1.680000	1.890000	1.680000	1.720000	+2.077%	16,339	-42.442%
2026-02-27	1.820000	1.820000	1.685000	1.685000	-7.671%	416	-41.246%
2026-02-26	1.646500	1.832500	1.646500	1.825000	+9.281%	1,330	-45.753%
2026-02-25	1.670000	1.670000	1.670000	1.670000	-1.765%	201	-40.719%
2026-02-24	1.700000	1.700000	1.700000	1.700000	0.000%	300	-41.765%
2026-02-20	1.625000	1.700000	1.625000	1.700000	-0.875%	349	-41.765%
2026-02-17	1.800000	1.800000	1.715000	1.715000	+0.528%	2,150	-42.274%
2026-02-13	1.650000	1.706000	1.650000	1.706000	+3.394%	8,210	-41.970%
2026-02-12	1.832000	1.832000	1.650000	1.650000	-5.714%	26,533	-40.000%
2026-02-11	1.750000	1.750000	1.750000	1.750000	+3.550%	260	-43.429%
2026-02-09	1.690000	1.690000	1.690000	1.690000	+6.289%	400	-41.420%
2026-02-06	1.850000	1.850000	1.590000	1.590000	+2.581%	3,900	-37.736%
2026-02-05	1.590000	1.590000	1.550000	1.550000	-4.615%	6,100	-36.129%
2026-02-04	1.590000	1.695000	1.590000	1.625000	-11.685%	11,800	-39.077%
2026-01-30	1.840000	1.840000	1.840000	1.840000	+2.222%	1,594	-46.196%
2026-01-29	2.180000	2.180000	1.800000	1.800000	-4.255%	25,250	-45.000%
2026-01-28	1.900000	1.920000	1.750000	1.880000	+10.264%	57,711	-47.340%
2026-01-27	1.705000	1.705000	1.705000	1.705000	-2.571%	1,070	-41.935%
2026-01-26	1.930000	1.930000	1.640000	1.750000	+5.105%	34,350	-43.429%
2026-01-23	1.690000	1.690000	1.665000	1.665000	-6.697%	270	-40.541%
2026-01-22	1.750000	1.784500	1.700000	1.784500	+1.971%	9,200	-44.522%
2026-01-20	1.900000	1.900000	1.650000	1.750000	+0.258%	28,159	-43.429%
2026-01-16	1.700000	1.745500	1.700000	1.745500	-5.649%	200	-43.283%
2026-01-14	1.750000	1.850000	1.510000	1.850000	-0.270%	13,305	-46.486%
2026-01-13	1.750000	1.920000	1.750000	1.855000	+6.212%	24,974	-46.631%
2026-01-12	1.620000	1.760000	1.620000	1.746500	+0.086%	45,750	-43.315%
2026-01-09	1.750000	1.750000	1.730000	1.745000	+1.749%	23,539	-43.266%
2026-01-07	1.700000	1.715000	1.700000	1.715000	+0.882%	66,642	-42.274%
2026-01-06	1.680000	1.700000	1.680000	1.700000	+7.595%	21,500	-41.765%
2026-01-02	1.580000	1.600000	1.564000	1.580000	+1.542%	31,400	-37.342%
2025-12-31	1.750000	1.750000	1.520000	1.556000	+1.039%	700	-36.375%
2025-12-30	1.530000	1.540000	1.530000	1.540000	+3.010%	1,675	-35.714%
2025-12-29	1.480000	1.495000	1.480000	1.495000	+1.701%	1,450	-33.779%
2025-12-26	1.440000	1.470000	1.440000	1.470000	+1.730%	5,850	-32.653%
2025-12-24	1.400000	1.470000	1.400000	1.445000	+2.482%	3,300	-31.488%
2025-12-19	1.620000	1.620000	1.190000	1.410000	-4.082%	23,339	-29.787%
2025-12-18	1.410500	1.470000	1.402000	1.470000	+7.299%	12,000	-32.653%
2025-12-16	1.370000	1.370000	1.370000	1.370000	-4.861%	204,100	-27.737%
2025-12-15	1.440000	1.440000	1.440000	1.440000	+0.699%	100	-31.250%
2025-12-12	1.365000	1.430000	1.365000	1.430000	-0.244%	65,500	-30.769%
2025-12-11	1.433500	1.433500	1.433500	1.433500	+10.269%	1,115	-30.938%
2025-12-10	1.300000	1.300000	1.300000	1.300000	-15.033%	500	-23.846%
2025-12-09	1.580000	1.580000	1.530000	1.530000	+2.000%	2,500	-35.294%
2025-12-08	1.500000	1.500000	1.500000	1.500000	0.000%	678	-34.000%
2025-12-05	1.500000	1.500000	1.500000	1.500000	+3.448%	3,125	-34.000%
2025-12-03	1.430000	1.450000	1.430000	1.450000	+3.203%	21,010	-31.724%
2025-12-02	1.405000	1.405000	1.405000	1.405000	+3.843%	3,125	-29.537%
2025-12-01	1.599900	1.599900	1.353000	1.353000	+1.729%	6,020	-26.829%
2025-11-28	1.330000	1.330000	1.330000	1.330000	-2.564%	2,500	-25.564%
2025-11-26	1.420200	1.420200	1.365000	1.365000	+5.000%	1,450	-27.473%
2025-11-24	1.300000	1.300000	1.300000	1.300000	-2.622%	6,058	-23.846%
2025-11-20	1.475000	1.475000	1.335000	1.335000	-2.555%	7,225	-25.843%
2025-11-19	1.370000	1.370000	1.370000	1.370000	-2.143%	9,000	-27.737%
2025-11-18	1.750000	1.750000	1.400000	1.400000	-13.978%	66,210	-29.286%
2025-11-17	1.627500	1.627500	1.627500	1.627500	+5.204%	3,069	-39.171%
2025-11-14	1.750000	1.750000	1.547000	1.547000	-9.000%	3,700	-36.005%
2025-11-13	1.500000	1.700000	1.500000	1.700000	+18.384%	8,626	-41.765%
2025-11-12	1.500000	1.500000	1.436000	1.436000	+10.462%	16,025	-31.058%
2025-11-11	1.383000	1.383000	1.300000	1.300000	-9.722%	1,339	-23.846%
2025-11-10	1.490000	1.491000	1.440000	1.440000	+12.500%	12,100	-31.250%
2025-11-07	1.400000	1.400000	1.280000	1.280000	-9.220%	100,325	-22.656%
2025-11-06	1.300000	1.410000	1.300000	1.410000	+21.030%	15,762	-29.787%
2025-11-05	1.165000	1.165000	1.165000	1.165000	-10.385%	243	-15.021%
2025-11-04	1.000000	1.300000	1.000000	1.300000	0.000%	749	-23.846%
2025-11-03	1.300000	1.300000	1.270000	1.300000	0.000%	19,520	-23.846%
2025-10-31	1.300000	1.300000	1.300000	1.300000	0.000%	357	-23.846%
2025-10-30	1.260000	1.300000	1.187500	1.300000	+4.000%	25,271	-23.846%
2025-10-28	1.300000	1.300000	1.105000	1.250000	-1.575%	4,750	-20.800%
2025-10-27	1.185000	1.270000	1.185000	1.270000	+9.483%	1,050	-22.047%
2025-10-24	1.097000	1.160000	1.097000	1.160000	+14.286%	10,430	-14.655%
2025-10-23	1.015000	1.015000	1.015000	1.015000	-7.727%	6,007	-2.463%
2025-10-20	1.170000	1.170000	1.100000	1.100000	-5.660%	4,659	-10.000%
2025-10-16	1.075000	1.166000	1.075000	1.166000	+23.373%	10,000	-15.094%
2025-10-14	0.945000	0.945100	0.945000	0.945100	-16.363%	1,100	+4.751%
2025-10-13	1.210000	1.240000	1.130000	1.130000	-1.739%	8,100	-12.389%
2025-10-09	1.330000	1.330000	1.010000	1.150000	+12.745%	9,200	-13.913%
2025-10-08	0.950000	1.040000	0.940000	1.020000	+13.586%	13,300	-2.941%
2025-10-03	1.260000	1.280000	0.898000	0.898000	-12.099%	3,375	+10.245%
2025-10-02	1.030000	1.030000	0.967400	1.021600	+6.974%	77,650	-3.093%
2025-09-30	1.040000	1.040000	0.955000	0.955000	-2.947%	800	+3.665%
2025-09-29	0.984000	0.984000	0.984000	0.984000	+2.602%	3,325	+0.610%
2025-09-26	0.959050	0.959050	0.959050	0.959050	+5.379%	9,000	+3.227%
2025-09-25	0.910100	0.910100	0.910100	0.910100	-2.255%	2,500	+8.779%
2025-09-24	0.940940	0.940940	0.931100	0.931100	-0.767%	300	+6.326%
2025-09-23	0.897000	0.939500	0.897000	0.938300	-1.687%	5,825	+5.510%
2025-09-19	0.954400	0.954400	0.954400	0.954400	-0.412%	425	+3.730%
2025-09-17	0.958350	0.958350	0.958350	0.958350	+3.482%	5,000	+3.303%
2025-09-16	0.953200	0.984000	0.926100	0.926100	-3.707%	2,795	+6.900%
2025-09-15	0.961750	0.961750	0.961750	0.961750	-2.261%	200	+2.937%
2025-09-12	0.938300	0.984000	0.938000	0.984000	+12.201%	11,225	+0.610%
2025-09-11	0.877000	0.877000	0.877000	0.877000	-0.063%	1,160	+12.885%
2025-09-10	0.877550	0.877550	0.877550	0.877550	-4.093%	100	+12.814%
2025-09-09	0.835200	0.915000	0.835200	0.915000	+9.267%	3,000	+8.197%
2025-09-08	0.876000	0.876000	0.837400	0.837400	+0.227%	5,150	+18.223%
2025-09-04	0.835500	0.835500	0.835500	0.835500	-6.124%	500	+18.492%
2025-09-03	0.892800	0.892800	0.890000	0.890000	+1.073%	740	+11.236%
2025-09-02	0.880550	0.880550	0.880550	0.880550	+8.295%	475	+12.430%
2025-08-29	0.854700	0.854700	0.813100	0.813100	-5.453%	5,000	+21.756%
2025-08-28	0.860000	0.860000	0.860000	0.860000	-6.338%	14,000	+15.116%
2025-08-26	0.900000	0.918200	0.900000	0.918200	+9.232%	87,918	+7.820%
2025-08-22	0.850000	0.875300	0.840600	0.840600	-3.816%	12,000	+17.773%
2025-08-21	0.873950	0.873950	0.873950	0.873950	-2.575%	4,500	+13.279%
2025-08-18	0.890000	0.941900	0.890000	0.897045	-0.328%	6,280	+10.362%
2025-08-15	0.910000	0.910000	0.898400	0.900000	+6.458%	142,808	+10.000%
2025-08-14	0.878400	0.878400	0.845400	0.845400	-5.028%	16,000	+17.104%
2025-08-13	0.890000	0.890155	0.890000	0.890155	+6.631%	12,725	+11.217%
2025-08-12	0.890000	0.890000	0.834800	0.834800	+3.844%	39,170	+18.591%
2025-08-11	0.810000	0.810000	0.803900	0.803900	-1.705%	25,000	+23.150%
2025-08-08	0.800100	0.820000	0.800000	0.817844	+5.925%	26,625	+21.050%
2025-08-07	0.774400	0.797000	0.772100	0.772100	-0.984%	9,050	+28.222%
2025-08-06	0.808800	0.808800	0.779770	0.779770	-1.823%	667	+26.961%
2025-08-05	0.795400	0.810700	0.770200	0.794250	+5.254%	7,809	+24.646%
2025-08-04	0.755300	0.787300	0.754600	0.754600	-6.747%	5,575	+31.195%
2025-08-01	0.809200	0.809200	0.809200	0.809200	+7.307%	199	+22.343%
2025-07-31	0.754100	0.754100	0.754100	0.754100	-6.814%	100	+31.282%
2025-07-28	0.763800	0.809240	0.763800	0.809240	+3.127%	2,530	+22.337%
2025-07-25	0.862400	0.862400	0.784700	0.784700	-3.422%	5,800	+26.163%
2025-07-24	0.812500	0.812500	0.812500	0.812500	+2.111%	7,000	+21.846%
2025-07-23	0.800000	0.800000	0.795700	0.795700	+1.318%	5,499	+24.419%
2025-07-22	0.788280	0.788280	0.785350	0.785350	+1.904%	5,750	+26.058%
2025-07-21	0.735000	0.770680	0.735000	0.770680	+4.854%	100,955	+28.458%
2025-07-18	0.715722	0.735000	0.715722	0.735000	+5.150%	4,542	+34.694%
2025-07-14	0.738000	0.738000	0.699000	0.699000	-0.143%	27,200	+41.631%
2025-07-11	0.700000	0.735100	0.700000	0.700000	+4.159%	21,100	+41.429%
2025-07-10	0.672050	0.672050	0.672050	0.672050	+6.997%	1,250	+47.310%
2025-07-08	0.628100	0.628100	0.628100	0.628100	-5.549%	145	+57.618%
2025-07-07	0.661950	0.665000	0.624560	0.665000	+0.377%	19,323	+48.872%
2025-07-01	0.690000	0.690000	0.662500	0.662500	-2.574%	200	+49.434%
2025-06-27	0.680000	0.680000	0.680000	0.680000	+0.741%	1,250	+45.588%
2025-06-26	0.653600	0.675000	0.653600	0.675000	+3.559%	55,200	+46.667%
2025-06-25	0.651800	0.651800	0.651800	0.651800	-0.897%	100	+51.887%
2025-06-24	0.670000	0.670000	0.649600	0.657700	+1.122%	133,000	+50.525%
2025-06-23	0.650400	0.650400	0.650400	0.650400	-0.199%	100	+52.214%
2025-06-18	0.650000	0.651700	0.650000	0.651700	+0.262%	5,889	+51.910%
2025-06-17	0.650000	0.650000	0.629550	0.650000	+3.044%	2,322	+52.308%
2025-06-16	0.630800	0.630800	0.630800	0.630800	-3.237%	100	+56.944%
2025-06-13	0.651900	0.651900	0.651900	0.651900	+0.184%	2,000	+51.864%
2025-06-12	0.650000	0.661700	0.620300	0.650700	+3.286%	37,365	+52.144%
2025-06-11	0.638600	0.638600	0.630000	0.630000	-0.048%	81,800	+57.143%
2025-06-10	0.628800	0.631700	0.610000	0.630300	+5.050%	88,925	+57.068%
2025-06-09	0.628800	0.628800	0.596760	0.600000	+1.249%	8,199	+65.000%
2025-06-05	0.560000	0.592600	0.560000	0.592600	-5.757%	12,250	+67.060%
2025-06-04	0.628800	0.628800	0.628800	0.628800	+8.412%	197	+57.443%
2025-05-29	0.580010	0.580010	0.580010	0.580010	-1.459%	240	+70.687%
2025-05-27	0.588600	0.588600	0.588600	0.588600	-0.051%	375	+68.196%
2025-05-22	0.588900	0.588900	0.588900	0.588900	-3.884%	1,000	+68.110%
2025-05-21	0.612700	0.612700	0.612700	0.612700	+5.256%	2,525	+61.580%
2025-05-15	0.580000	0.582105	0.580000	0.582105	-7.338%	214	+70.072%
2025-05-14	0.588900	0.628200	0.587900	0.628200	+18.417%	6,035	+57.593%
2025-05-13	0.530500	0.530500	0.530500	0.530500	-11.583%	1,099	+86.616%
2025-05-12	0.600000	0.600000	0.600000	0.600000	+10.783%	1,000	+65.000%
2025-05-05	0.498800	0.541600	0.498800	0.541600	+7.953%	5,825	+82.792%
2025-05-02	0.501700	0.501700	0.501700	0.501700	-6.040%	500	+97.329%
2025-04-30	0.520000	0.533950	0.520000	0.533950	-7.828%	17,500	+85.411%
2025-04-22	0.547960	0.579300	0.547960	0.579300	+6.941%	543	+70.896%
2025-04-15	0.542450	0.542450	0.541700	0.541700	+0.632%	6,000	+82.758%
2025-04-11	0.538300	0.538300	0.538300	0.538300	-10.759%	125	+83.912%
2025-04-03	0.559400	0.603200	0.559400	0.603200	-5.321%	2,099	+64.125%
2025-03-31	0.637100	0.637100	0.637100	0.637100	-5.645%	1,000	+55.392%
2025-03-24	0.675215	0.675215	0.675215	0.675215	+4.007%	5,000	+46.620%
2025-03-21	0.649200	0.649200	0.649200	0.649200	-3.104%	2,499	+52.495%
2025-03-18	0.683200	0.683200	0.670000	0.670000	-2.332%	475	+47.761%
2025-03-17	0.686000	0.686000	0.686000	0.686000	+3.034%	127	+44.315%
2025-03-13	0.665801	0.665801	0.665801	0.665801	-1.356%	4,450	+48.693%
2025-03-12	0.719000	0.719000	0.674950	0.674950	+2.889%	213	+46.678%
2025-03-11	0.656000	0.656000	0.656000	0.656000	+4.625%	600	+50.915%
2025-03-10	0.627000	0.627000	0.627000	0.627000	-1.384%	100	+57.895%
2025-03-07	0.650000	0.650000	0.635800	0.635800	+6.282%	5,520	+55.709%
2025-03-04	0.604300	0.604300	0.598220	0.598220	-1.080%	17,500	+65.491%
2025-02-28	0.604750	0.604750	0.604750	0.604750	+1.639%	220	+63.704%
2025-02-26	0.586500	0.595000	0.586500	0.595000	-7.031%	11,585	+66.387%
2025-02-25	0.640000	0.640000	0.640000	0.640000	+3.518%	150	+54.688%
2025-02-24	0.600000	0.618250	0.600000	0.618250	-2.176%	8,000	+60.129%
2025-02-20	0.632000	0.632000	0.632000	0.632000	+3.607%	650	+56.646%
2025-02-18	0.609995	0.609995	0.609995	0.609995	-5.427%	200	+62.296%
2025-02-12	0.645000	0.645000	0.645000	0.645000	-0.386%	49,875	+53.488%
2025-02-11	0.650000	0.650000	0.647500	0.647500	0.000%	1,450	+52.896%
2025-02-10	0.640000	0.647500	0.640000	0.647500	-0.431%	345	+52.896%
2025-01-30	0.650300	0.650300	0.650300	0.650300	-0.085%	1,025	+52.237%
2025-01-27	0.657200	0.657200	0.650850	0.650850	+0.131%	4,172	+52.109%
2025-01-24	0.640000	0.650000	0.640000	0.650000	+2.572%	165,500	+52.308%
2025-01-17	0.633700	0.633700	0.633700	0.633700	+3.885%	250	+56.225%
2025-01-16	0.610000	0.610000	0.610000	0.610000	-4.284%	1,250	+62.295%
2025-01-15	0.597950	0.637300	0.597950	0.637300	-0.686%	10,000	+55.343%
2025-01-14	0.641700	0.641700	0.641700	0.641700	+7.487%	300	+54.278%
2025-01-13	0.597000	0.597000	0.597000	0.597000	+8.585%	988	+65.829%
2025-01-10	0.549800	0.549800	0.549800	0.549800	+1.815%	6,200	+80.065%
2025-01-08	0.580000	0.580000	0.540000	0.540000	-5.263%	13,463	+83.333%
2025-01-03	0.570000	0.570000	0.570000	0.570000	+1.786%	7,251	+73.684%
2024-12-31	0.572300	0.572300	0.551100	0.560000	+1.229%	10,400	+76.786%
2024-12-30	0.580000	0.580000	0.553200	0.553200	+3.731%	16,500	+78.959%
2024-12-27	0.532500	0.556650	0.532500	0.533300	-4.005%	22,750	+85.637%
2024-12-26	0.555550	0.555550	0.555550	0.555550	-0.795%	1,250	+78.202%
2024-12-24	0.560000	0.560000	0.560000	0.560000	+0.430%	14,302	+76.786%
2024-12-23	0.517600	0.557600	0.517600	0.557600	+1.808%	2,377	+77.547%
2024-12-20	0.547700	0.547700	0.547700	0.547700	-0.281%	2,500	+80.756%
2024-12-19	0.524000	0.569960	0.524000	0.549245	+3.906%	6,050	+80.247%
2024-12-17	0.528600	0.528600	0.528600	0.528600	-9.019%	3,000	+87.287%
2024-12-16	0.581000	0.581000	0.581000	0.581000	-6.757%	3,000	+70.396%
2024-12-13	0.623100	0.623100	0.623100	0.623100	+2.047%	15,000	+58.883%
2024-12-12	0.610600	0.610600	0.610600	0.610600	-3.079%	5,000	+62.136%
2024-12-09	0.602100	0.630000	0.602100	0.630000	+8.434%	16,525	+57.143%
2024-12-02	0.598100	0.598100	0.581000	0.581000	-1.224%	5,400	+70.396%
2024-11-29	0.588200	0.588200	0.588200	0.588200	-4.358%	3,000	+68.310%
2024-11-26	0.620000	0.620000	0.615000	0.615000	+0.638%	163,640	+60.976%
2024-11-25	0.586000	0.615150	0.586000	0.611100	+4.088%	6,875	+62.003%
2024-11-21	0.587100	0.587100	0.587100	0.587100	-7.449%	500	+68.625%
2024-11-18	0.600000	0.634350	0.600000	0.634350	+0.182%	6,925	+56.065%
2024-11-15	0.610000	0.633200	0.610000	0.633200	+7.962%	7,925	+56.349%
2024-11-14	0.586500	0.586500	0.586500	0.586500	-15.962%	2,000	+68.798%
2024-11-11	0.697900	0.697900	0.697900	0.697900	+3.362%	25,000	+41.854%
2024-11-08	0.675200	0.675200	0.675200	0.675200	-4.901%	5,000	+46.623%
2024-11-07	0.676700	0.710000	0.676700	0.710000	+8.207%	6,376	+39.437%
2024-11-06	0.668000	0.668000	0.629600	0.656150	-1.290%	11,250	+50.880%
2024-11-04	0.614000	0.664725	0.614000	0.664725	+5.145%	2,000	+48.934%
2024-10-31	0.599100	0.632200	0.599100	0.632200	-4.660%	30,000	+56.596%
2024-10-30	0.663100	0.663100	0.663100	0.663100	-8.790%	100	+49.299%
2024-10-29	0.727000	0.727000	0.727000	0.727000	-3.453%	50,000	+36.176%
2024-10-28	0.753000	0.753000	0.753000	0.753000	-5.804%	50,000	+31.474%
2024-10-22	0.799400	0.799400	0.799400	0.799400	+6.176%	1,375	+23.843%
2024-10-21	0.752900	0.752900	0.752900	0.752900	-1.207%	125	+31.492%
2024-10-18	0.762100	0.762100	0.762100	0.762100	-4.726%	13,000	+29.904%
2024-10-17	0.780700	0.799900	0.780700	0.799900	-1.247%	1,100	+23.765%
2024-10-16	0.800000	0.810000	0.794900	0.810000	+0.062%	11,800	+22.222%
2024-10-14	0.809500	0.809500	0.809500	0.809500	+7.933%	162	+22.298%
2024-10-11	0.785000	0.785000	0.750000	0.750000	+1.351%	34,500	+32.000%
2024-10-09	0.740000	0.740000	0.740000	0.740000	-8.710%	2,000	+33.784%
2024-10-08	0.810600	0.810600	0.810600	0.810600	-3.143%	6,100	+22.132%
2024-10-07	0.820000	0.836900	0.820000	0.836900	+3.963%	51,325	+18.294%
2024-10-04	0.805000	0.805000	0.805000	0.805000	+1.290%	85,500	+22.981%
2024-10-02	0.786500	0.794750	0.786500	0.794750	+0.601%	5,500	+24.567%
2024-10-01	0.790000	0.790000	0.776665	0.790000	+0.637%	14,000	+25.316%
2024-09-30	0.785000	0.785000	0.785000	0.785000	+1.948%	69,025	+26.115%
2024-09-27	0.719900	0.785000	0.719900	0.770000	+11.207%	56,925	+28.571%
2024-09-26	0.691800	0.700000	0.691800	0.692400	+4.592%	31,875	+42.981%
2024-09-24	0.650000	0.662000	0.650000	0.662000	+4.285%	4,660	+49.547%
2024-09-19	0.623300	0.634800	0.623300	0.634800	+8.606%	15,800	+55.955%
2024-09-18	0.584498	0.584498	0.584498	0.584498	+7.129%	1,750	+69.376%
2024-09-12	0.545600	0.545600	0.545600	0.545600	-0.120%	2,500	+81.452%
2024-09-11	0.546253	0.546253	0.546253	0.546253	-15.125%	3,750	+81.235%
2024-09-06	0.643600	0.643600	0.643600	0.643600	+5.960%	3,010	+53.822%
2024-09-05	0.607400	0.607400	0.607400	0.607400	+1.233%	1,725	+62.990%
2024-09-03	0.581200	0.600000	0.581200	0.600000	-3.954%	130,275	+65.000%
2024-08-30	0.624700	0.624700	0.624700	0.624700	+4.117%	875	+58.476%
2024-08-27	0.596500	0.600000	0.596500	0.600000	+0.840%	1,500	+65.000%
2024-08-26	0.595000	0.595000	0.595000	0.595000	-2.347%	158,000	+66.387%
2024-08-23	0.570400	0.609300	0.570400	0.609300	-0.733%	66,050	+62.482%
2024-08-21	0.613800	0.613800	0.613800	0.613800	+10.039%	3,250	+61.290%
2024-08-20	0.557800	0.557800	0.557800	0.557800	-5.737%	5,000	+77.483%
2024-08-19	0.549900	0.591750	0.549900	0.591750	+7.591%	2,600	+67.300%
2024-08-15	0.560000	0.560000	0.550000	0.550000	+9.127%	2,650	+80.000%
2024-08-14	0.504000	0.504000	0.504000	0.504000	-6.667%	1,000	+96.429%
2024-08-12	0.540000	0.540000	0.540000	0.540000	-5.377%	2,350	+83.333%
2024-08-05	0.500000	0.570686	0.500000	0.570686	+8.310%	158,200	+73.475%
2024-08-01	0.542500	0.542500	0.526901	0.526901	-4.533%	4,250	+87.891%
2024-07-31	0.521700	0.599400	0.521700	0.551920	-1.337%	26,575	+79.374%
2024-07-26	0.559400	0.559400	0.559400	0.559400	+2.888%	1,625	+76.975%
2024-07-25	0.543700	0.543700	0.543700	0.543700	+4.397%	400	+82.086%
2024-07-23	0.519700	0.520801	0.519700	0.520801	-13.402%	5,085	+90.092%
2024-07-18	0.601400	0.601400	0.601400	0.601400	-7.888%	2,000	+64.616%
2024-07-17	0.574300	0.652900	0.573000	0.652900	+3.732%	44,850	+51.631%
2024-07-16	0.663650	0.663650	0.629413	0.629413	-10.448%	2,769	+57.289%
2024-07-15	0.664400	0.702850	0.664400	0.702850	+0.050%	3,600	+40.855%
2024-07-12	0.665100	0.702750	0.662500	0.702500	+9.800%	21,100	+40.925%
2024-07-11	0.639800	0.639800	0.639800	0.639800	-4.586%	1,250	+54.736%
2024-07-10	0.673700	0.673700	0.646000	0.670553	-10.474%	95,850	+47.639%
2024-07-09	0.720000	0.749000	0.720000	0.749000	+8.504%	17,750	+32.176%
2024-07-08	0.690300	0.690300	0.690300	0.690300	-1.386%	1,250	+43.416%
2024-07-05	0.664700	0.700000	0.664700	0.700000	-0.766%	7,550	+41.429%
2024-07-03	0.705400	0.705400	0.705400	0.705400	+9.927%	1,388	+40.346%
2024-06-28	0.643800	0.670000	0.641700	0.641700	-0.911%	14,550	+54.278%
2024-06-26	0.647000	0.647600	0.647000	0.647600	-6.097%	36,250	+52.872%
2024-06-25	0.661400	0.689650	0.661400	0.689650	+1.077%	18,875	+43.551%
2024-06-21	0.661000	0.682300	0.661000	0.682300	-5.210%	7,250	+45.097%
2024-06-20	0.700000	0.719800	0.700000	0.719800	+2.829%	2,944	+37.538%
2024-06-18	0.700000	0.700000	0.700000	0.700000	+1.435%	2,500	+41.429%
2024-06-17	0.690100	0.690100	0.690100	0.690100	+1.396%	500	+43.457%
2024-06-14	0.680600	0.680600	0.680600	0.680600	-2.771%	10,700	+45.460%
2024-06-13	0.700000	0.700000	0.700000	0.700000	+3.316%	1,500	+41.429%
2024-06-12	0.677532	0.677532	0.677532	0.677532	-6.294%	2,500	+46.119%
2024-06-07	0.685800	0.723040	0.685800	0.723040	-3.857%	3,775	+36.922%
2024-05-31	0.713980	0.790321	0.713978	0.752050	-2.930%	25,934	+31.640%
2024-05-30	0.799500	0.799500	0.774750	0.774750	+3.784%	11,002	+27.783%
2024-05-29	0.746500	0.746500	0.746500	0.746500	-1.191%	250	+32.619%
2024-05-28	0.755500	0.755500	0.755500	0.755500	+8.518%	12,700	+31.039%
2024-05-22	0.696589	0.696589	0.696200	0.696200	-3.306%	51,675	+42.201%
2024-05-20	0.720000	0.720000	0.720000	0.720000	+3.500%	15,800	+37.500%
2024-05-16	0.700000	0.700000	0.695650	0.695650	+1.230%	1,950	+42.313%
2024-05-15	0.687200	0.687200	0.687200	0.687200	-0.704%	6,500	+44.063%
2024-05-10	0.692070	0.692070	0.692070	0.692070	+0.533%	875	+43.049%
2024-05-08	0.688400	0.688400	0.688400	0.688400	+1.684%	2,736	+43.812%
2024-05-07	0.683000	0.684000	0.677000	0.677000	+3.438%	905,425	+46.233%
2024-05-03	0.654500	0.654500	0.654500	0.654500	+1.724%	748,500	+51.261%
2024-05-02	0.654400	0.654400	0.643410	0.643410	+1.436%	1,800	+53.868%
2024-04-26	0.670000	0.670000	0.634300	0.634300	+3.984%	2,300	+56.078%
2024-04-24	0.610000	0.610000	0.610000	0.610000	-3.679%	2,000	+62.295%
2024-04-22	0.639680	0.639680	0.633300	0.633300	-7.551%	2,736	+56.324%
2024-04-19	0.685025	0.685025	0.685025	0.685025	+11.061%	3,800	+44.520%

.dark-mode .V9ChBh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9ChBh{ color: #333333; background-color: white; border: 2px solid #333333; }ALMMFALUMINUM CORP CHINA LTD Hstock OTC

ALMMF
ALUMINUM CORP CHINA LTD H
stock OTC