Dark

ALMMF
ALUMINUM CORP CHINA LTD H
stock OTC

EOD

Sep 29, 2026

0.9627USD-1.009%(-0.0098)150

Pre-market

0.00USD-100.000%(-0.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.962740	0.962740	0.962740	0.962740	-1.009%	150	0.000%
2026-09-28	0.972550	0.972550	0.972550	0.972550	+2.633%	100	-1.009%
2026-09-24	0.990000	0.990000	0.947600	0.947600	-9.752%	33,574	+1.598%
2026-09-21	1.030000	1.068400	1.030000	1.050000	+2.941%	6,298	-8.310%
2026-09-17	1.020000	1.020000	1.020000	1.020000	+3.030%	112,100	-5.614%
2026-09-16	0.990000	0.990000	0.990000	0.990000	-13.158%	1,475	-2.754%
2026-09-14	1.140000	1.140000	1.140000	1.140000	-3.390%	500	-15.549%
2026-09-09	1.150000	1.250000	1.150000	1.180000	+0.426%	1,250	-18.412%
2026-09-03	1.175000	1.175000	1.175000	1.175000	+23.671%	1,625	-18.065%
2026-09-02	0.950100	0.950100	0.950100	0.950100	+0.021%	16,262	+1.330%
2026-08-27	1.000000	1.090500	0.949900	0.949900	-12.853%	22,700	+1.352%
2026-08-24	1.090000	1.090000	1.090000	1.090000	+0.926%	2,500	-11.675%
2026-08-21	1.100000	1.100000	1.080000	1.080000	+2.857%	5,159	-10.857%
2026-08-20	1.050000	1.050000	1.050000	1.050000	+5.000%	360	-8.310%
2026-08-19	1.000000	1.000000	1.000000	1.000000	+6.383%	1,673	-3.726%
2026-08-18	0.940000	0.940000	0.940000	0.940000	-13.761%	700	+2.419%
2026-08-17	1.229900	1.229900	0.950000	1.090000	+17.204%	2,275	-11.675%
2026-08-14	0.930000	0.930000	0.930000	0.930000	-19.130%	100	+3.520%
2026-08-10	1.040000	1.150000	1.040000	1.150000	+9.943%	1,400	-16.283%
2026-08-07	0.950000	1.046000	0.950000	1.046000	-4.909%	292	-7.960%
2026-08-06	1.100000	1.100000	1.100000	1.100000	+7.317%	100	-12.478%
2026-08-03	0.910000	1.025000	0.910000	1.025000	+12.329%	14,000	-6.074%
2026-07-30	1.200000	1.200000	0.912500	0.912500	-8.750%	5,329	+5.506%
2026-07-29	1.000000	1.000000	1.000000	1.000000	+1.010%	1,400	-3.726%
2026-07-24	1.200000	1.200000	0.990000	0.990000	-7.477%	31,200	-2.754%
2026-07-23	0.960000	1.070000	0.960000	1.070000	+10.309%	14,970	-10.024%
2026-07-22	0.970000	0.970000	0.970000	0.970000	-6.506%	7,870	-0.748%
2026-07-20	1.037500	1.037500	1.037500	1.037500	+6.728%	500	-7.206%
2026-07-17	0.972100	0.972100	0.972100	0.972100	-5.621%	10,000	-0.963%
2026-07-14	0.990000	1.030000	0.990000	1.030000	+6.186%	4,454	-6.530%
2026-07-10	0.970700	0.970700	0.945475	0.970000	+0.139%	5,440	-0.748%
2026-07-09	0.968650	0.968650	0.968650	0.968650	-0.139%	1,000	-0.610%
2026-07-08	0.970000	0.970000	0.970000	0.970000	-0.421%	2,050	-0.748%
2026-07-06	0.958100	0.974100	0.958100	0.974100	-1.606%	700	-1.166%
2026-06-30	0.920700	0.990000	0.920700	0.990000	-2.941%	3,005	-2.754%
2026-06-29	0.954500	1.020000	0.954500	1.020000	+7.800%	24,001	-5.614%
2026-06-26	0.951400	0.951400	0.946200	0.946200	-5.380%	1,299	+1.748%
2026-06-25	1.020000	1.020000	1.000000	1.000000	-16.667%	2,700	-3.726%
2026-06-24	1.153200	1.200000	1.153200	1.200000	+10.092%	28,000	-19.772%
2026-06-23	1.060000	1.100000	1.040000	1.090000	-5.217%	35,424	-11.675%
2026-06-18	1.150000	1.150000	1.150000	1.150000	-10.156%	8,000	-16.283%
2026-06-16	1.280000	1.280000	1.280000	1.280000	+5.785%	10,082	-24.786%
2026-06-15	1.210000	1.210000	1.210000	1.210000	+1.681%	2,000	-20.435%
2026-06-10	1.300000	1.300000	1.190000	1.190000	-14.848%	5,392	-19.097%
2026-06-09	1.397500	1.397500	1.397500	1.397500	+5.075%	28,000	-31.110%
2026-06-08	1.330000	1.330000	1.330000	1.330000	0.000%	4,870	-27.614%
2026-06-04	1.350000	1.350000	1.330000	1.330000	-5.000%	860	-27.614%
2026-06-03	1.400000	1.400000	1.400000	1.400000	-6.040%	271	-31.233%
2026-06-02	1.490000	1.490000	1.490000	1.490000	+7.194%	245	-35.387%
2026-06-01	1.430000	1.467550	1.380000	1.390000	-2.716%	9,849	-30.738%
2026-05-27	1.428800	1.428800	1.428800	1.428800	-4.747%	696	-32.619%
2026-05-26	1.500000	1.500000	1.500000	1.500000	+12.782%	2,004	-35.817%
2026-05-21	1.500000	1.500000	1.330000	1.330000	-6.007%	2,731	-27.614%
2026-05-20	1.415000	1.415000	1.415000	1.415000	+6.391%	2,000	-31.962%
2026-05-19	1.330000	1.330000	1.330000	1.330000	-2.206%	4,400	-27.614%
2026-05-18	1.350000	1.360000	1.350000	1.360000	-10.526%	3,600	-29.210%
2026-05-13	1.525000	1.525000	1.520000	1.520000	+1.672%	5,000	-36.662%
2026-05-12	1.400000	1.495000	1.400000	1.495000	+3.819%	8,400	-35.603%
2026-05-11	1.440000	1.440000	1.440000	1.440000	-4.762%	650	-33.143%
2026-05-08	1.512000	1.512000	1.512000	1.512000	+4.276%	900	-36.327%
2026-05-07	1.450000	1.450000	1.450000	1.450000	+3.571%	48,100	-33.604%
2026-05-06	1.550000	1.550000	1.400000	1.400000	-6.248%	1,625	-31.233%
2026-05-04	1.493300	1.493300	1.493300	1.493300	-3.346%	100	-35.529%
2026-04-30	1.545000	1.545000	1.545000	1.545000	+0.325%	243	-37.687%
2026-04-27	1.500000	1.540000	1.500000	1.540000	+6.280%	2,250	-37.484%
2026-04-23	1.645000	1.645000	1.380000	1.449000	-12.182%	4,900	-33.558%
2026-04-22	1.650000	1.650000	1.650000	1.650000	+4.298%	2,110	-41.652%
2026-04-20	1.410000	1.620000	1.400000	1.582000	-2.945%	51,288	-39.144%
2026-04-17	1.800000	1.800000	1.621500	1.630000	+5.161%	32,844	-40.936%
2026-04-16	1.900000	1.900000	1.550000	1.550000	-10.405%	5,135	-37.888%
2026-04-14	1.650000	1.734000	1.650000	1.730000	+13.816%	20,330	-44.350%
2026-04-13	1.520000	1.520000	1.520000	1.520000	+1.333%	1,022	-36.662%
2026-04-10	1.517200	1.517200	1.500000	1.500000	-8.537%	2,570	-35.817%
2026-04-09	1.650000	1.650000	1.570000	1.640000	+5.128%	3,649	-41.296%
2026-04-08	1.647000	1.647000	1.560000	1.560000	0.000%	24,400	-38.286%
2026-04-07	1.550000	1.560000	1.550000	1.560000	+4.000%	460	-38.286%
2026-04-06	1.515000	1.540000	1.500000	1.500000	-0.662%	4,575	-35.817%
2026-04-02	1.650000	1.665000	1.510000	1.510000	-3.131%	2,449	-36.242%
2026-04-01	1.520000	1.650000	1.520000	1.558800	+1.982%	7,283	-38.238%
2026-03-31	1.528500	1.528500	1.528500	1.528500	+1.900%	1,050	-37.014%
2026-03-30	1.520000	1.600000	1.500000	1.500000	+11.940%	7,752	-35.817%
2026-03-27	1.330000	1.340000	1.330000	1.340000	-1.471%	30,520	-28.154%
2026-03-26	1.400000	1.400000	1.360000	1.360000	+0.741%	5,700	-29.210%
2026-03-25	1.423500	1.423500	1.350000	1.350000	-10.000%	1,070	-28.686%
2026-03-23	1.600000	1.600000	1.330100	1.500000	-5.749%	3,360	-35.817%
2026-03-20	1.700000	1.700000	1.420000	1.591500	-5.183%	10,601	-39.507%
2026-03-18	1.710000	1.710000	1.612500	1.678500	-1.265%	10,350	-42.643%
2026-03-17	1.700000	1.700000	1.700000	1.700000	+4.071%	400	-43.368%
2026-03-16	1.800000	1.800000	1.620000	1.633500	-6.657%	8,111	-41.063%
2026-03-13	1.750000	1.750000	1.750000	1.750000	-4.372%	167	-44.986%
2026-03-12	1.600000	1.830000	1.600000	1.830000	+8.929%	15,807	-47.391%
2026-03-10	1.730000	1.870000	1.680000	1.680000	-8.197%	320	-42.694%
2026-03-09	1.770000	1.830000	1.710000	1.830000	+3.741%	7,500	-47.391%
2026-03-06	1.880000	1.880000	1.764000	1.764000	+10.943%	1,750	-45.423%
2026-03-05	1.700000	1.700000	1.590000	1.590000	-9.659%	6,616	-39.450%
2026-03-03	1.760000	1.760000	1.760000	1.760000	+2.326%	14,477	-45.299%
2026-03-02	1.680000	1.890000	1.680000	1.720000	+2.077%	16,339	-44.027%
2026-02-27	1.820000	1.820000	1.685000	1.685000	-7.671%	416	-42.864%
2026-02-26	1.646500	1.832500	1.646500	1.825000	+9.281%	1,330	-47.247%
2026-02-25	1.670000	1.670000	1.670000	1.670000	-1.765%	201	-42.351%
2026-02-24	1.700000	1.700000	1.700000	1.700000	0.000%	300	-43.368%
2026-02-20	1.625000	1.700000	1.625000	1.700000	-0.875%	349	-43.368%
2026-02-17	1.800000	1.800000	1.715000	1.715000	+0.528%	2,150	-43.864%
2026-02-13	1.650000	1.706000	1.650000	1.706000	+3.394%	8,210	-43.567%
2026-02-12	1.832000	1.832000	1.650000	1.650000	-5.714%	26,533	-41.652%
2026-02-11	1.750000	1.750000	1.750000	1.750000	+3.550%	260	-44.986%
2026-02-09	1.690000	1.690000	1.690000	1.690000	+6.289%	400	-43.033%
2026-02-06	1.850000	1.850000	1.590000	1.590000	+2.581%	3,900	-39.450%
2026-02-05	1.590000	1.590000	1.550000	1.550000	-4.615%	6,100	-37.888%
2026-02-04	1.590000	1.695000	1.590000	1.625000	-11.685%	11,800	-40.754%
2026-01-30	1.840000	1.840000	1.840000	1.840000	+2.222%	1,594	-47.677%
2026-01-29	2.180000	2.180000	1.800000	1.800000	-4.255%	25,250	-46.514%
2026-01-28	1.900000	1.920000	1.750000	1.880000	+10.264%	57,711	-48.790%
2026-01-27	1.705000	1.705000	1.705000	1.705000	-2.571%	1,070	-43.534%
2026-01-26	1.930000	1.930000	1.640000	1.750000	+5.105%	34,350	-44.986%
2026-01-23	1.690000	1.690000	1.665000	1.665000	-6.697%	270	-42.178%
2026-01-22	1.750000	1.784500	1.700000	1.784500	+1.971%	9,200	-46.050%
2026-01-20	1.900000	1.900000	1.650000	1.750000	+0.258%	28,159	-44.986%
2026-01-16	1.700000	1.745500	1.700000	1.745500	-5.649%	200	-44.844%
2026-01-14	1.750000	1.850000	1.510000	1.850000	-0.270%	13,305	-47.960%
2026-01-13	1.750000	1.920000	1.750000	1.855000	+6.212%	24,974	-48.100%
2026-01-12	1.620000	1.760000	1.620000	1.746500	+0.086%	45,750	-44.876%
2026-01-09	1.750000	1.750000	1.730000	1.745000	+1.749%	23,539	-44.829%
2026-01-07	1.700000	1.715000	1.700000	1.715000	+0.882%	66,642	-43.864%
2026-01-06	1.680000	1.700000	1.680000	1.700000	+7.595%	21,500	-43.368%
2026-01-02	1.580000	1.600000	1.564000	1.580000	+1.542%	31,400	-39.067%
2025-12-31	1.750000	1.750000	1.520000	1.556000	+1.039%	700	-38.127%
2025-12-30	1.530000	1.540000	1.530000	1.540000	+3.010%	1,675	-37.484%
2025-12-29	1.480000	1.495000	1.480000	1.495000	+1.701%	1,450	-35.603%
2025-12-26	1.440000	1.470000	1.440000	1.470000	+1.730%	5,850	-34.507%
2025-12-24	1.400000	1.470000	1.400000	1.445000	+2.482%	3,300	-33.374%
2025-12-19	1.620000	1.620000	1.190000	1.410000	-4.082%	23,339	-31.721%
2025-12-18	1.410500	1.470000	1.402000	1.470000	+7.299%	12,000	-34.507%
2025-12-16	1.370000	1.370000	1.370000	1.370000	-4.861%	204,100	-29.727%
2025-12-15	1.440000	1.440000	1.440000	1.440000	+0.699%	100	-33.143%
2025-12-12	1.365000	1.430000	1.365000	1.430000	-0.244%	65,500	-32.676%
2025-12-11	1.433500	1.433500	1.433500	1.433500	+10.269%	1,115	-32.840%
2025-12-10	1.300000	1.300000	1.300000	1.300000	-15.033%	500	-25.943%
2025-12-09	1.580000	1.580000	1.530000	1.530000	+2.000%	2,500	-37.076%
2025-12-08	1.500000	1.500000	1.500000	1.500000	0.000%	678	-35.817%
2025-12-05	1.500000	1.500000	1.500000	1.500000	+3.448%	3,125	-35.817%
2025-12-03	1.430000	1.450000	1.430000	1.450000	+3.203%	21,010	-33.604%
2025-12-02	1.405000	1.405000	1.405000	1.405000	+3.843%	3,125	-31.478%
2025-12-01	1.599900	1.599900	1.353000	1.353000	+1.729%	6,020	-28.844%
2025-11-28	1.330000	1.330000	1.330000	1.330000	-2.564%	2,500	-27.614%
2025-11-26	1.420200	1.420200	1.365000	1.365000	+5.000%	1,450	-29.470%
2025-11-24	1.300000	1.300000	1.300000	1.300000	-2.622%	6,058	-25.943%
2025-11-20	1.475000	1.475000	1.335000	1.335000	-2.555%	7,225	-27.885%
2025-11-19	1.370000	1.370000	1.370000	1.370000	-2.143%	9,000	-29.727%
2025-11-18	1.750000	1.750000	1.400000	1.400000	-13.978%	66,210	-31.233%
2025-11-17	1.627500	1.627500	1.627500	1.627500	+5.204%	3,069	-40.845%
2025-11-14	1.750000	1.750000	1.547000	1.547000	-9.000%	3,700	-37.767%
2025-11-13	1.500000	1.700000	1.500000	1.700000	+18.384%	8,626	-43.368%
2025-11-12	1.500000	1.500000	1.436000	1.436000	+10.462%	16,025	-32.957%
2025-11-11	1.383000	1.383000	1.300000	1.300000	-9.722%	1,339	-25.943%
2025-11-10	1.490000	1.491000	1.440000	1.440000	+12.500%	12,100	-33.143%
2025-11-07	1.400000	1.400000	1.280000	1.280000	-9.220%	100,325	-24.786%
2025-11-06	1.300000	1.410000	1.300000	1.410000	+21.030%	15,762	-31.721%
2025-11-05	1.165000	1.165000	1.165000	1.165000	-10.385%	243	-17.361%
2025-11-04	1.000000	1.300000	1.000000	1.300000	0.000%	749	-25.943%
2025-11-03	1.300000	1.300000	1.270000	1.300000	0.000%	19,520	-25.943%
2025-10-31	1.300000	1.300000	1.300000	1.300000	0.000%	357	-25.943%
2025-10-30	1.260000	1.300000	1.187500	1.300000	+4.000%	25,271	-25.943%
2025-10-28	1.300000	1.300000	1.105000	1.250000	-1.575%	4,750	-22.981%
2025-10-27	1.185000	1.270000	1.185000	1.270000	+9.483%	1,050	-24.194%
2025-10-24	1.097000	1.160000	1.097000	1.160000	+14.286%	10,430	-17.005%
2025-10-23	1.015000	1.015000	1.015000	1.015000	-7.727%	6,007	-5.149%
2025-10-20	1.170000	1.170000	1.100000	1.100000	-5.660%	4,659	-12.478%
2025-10-16	1.075000	1.166000	1.075000	1.166000	+23.373%	10,000	-17.432%
2025-10-14	0.945000	0.945100	0.945000	0.945100	-16.363%	1,100	+1.866%
2025-10-13	1.210000	1.240000	1.130000	1.130000	-1.739%	8,100	-14.802%
2025-10-09	1.330000	1.330000	1.010000	1.150000	+12.745%	9,200	-16.283%
2025-10-08	0.950000	1.040000	0.940000	1.020000	+13.586%	13,300	-5.614%
2025-10-03	1.260000	1.280000	0.898000	0.898000	-12.099%	3,375	+7.209%
2025-10-02	1.030000	1.030000	0.967400	1.021600	+6.974%	77,650	-5.762%
2025-09-30	1.040000	1.040000	0.955000	0.955000	-2.947%	800	+0.810%
2025-09-29	0.984000	0.984000	0.984000	0.984000	+2.602%	3,325	-2.161%
2025-09-26	0.959050	0.959050	0.959050	0.959050	+5.379%	9,000	+0.385%
2025-09-25	0.910100	0.910100	0.910100	0.910100	-2.255%	2,500	+5.784%
2025-09-24	0.940940	0.940940	0.931100	0.931100	-0.767%	300	+3.398%
2025-09-23	0.897000	0.939500	0.897000	0.938300	-1.687%	5,825	+2.605%
2025-09-19	0.954400	0.954400	0.954400	0.954400	-0.412%	425	+0.874%
2025-09-17	0.958350	0.958350	0.958350	0.958350	+3.482%	5,000	+0.458%
2025-09-16	0.953200	0.984000	0.926100	0.926100	-3.707%	2,795	+3.956%
2025-09-15	0.961750	0.961750	0.961750	0.961750	-2.261%	200	+0.103%
2025-09-12	0.938300	0.984000	0.938000	0.984000	+12.201%	11,225	-2.161%
2025-09-11	0.877000	0.877000	0.877000	0.877000	-0.063%	1,160	+9.777%
2025-09-10	0.877550	0.877550	0.877550	0.877550	-4.093%	100	+9.708%
2025-09-09	0.835200	0.915000	0.835200	0.915000	+9.267%	3,000	+5.217%
2025-09-08	0.876000	0.876000	0.837400	0.837400	+0.227%	5,150	+14.968%
2025-09-04	0.835500	0.835500	0.835500	0.835500	-6.124%	500	+15.229%
2025-09-03	0.892800	0.892800	0.890000	0.890000	+1.073%	740	+8.173%
2025-09-02	0.880550	0.880550	0.880550	0.880550	+8.295%	475	+9.334%
2025-08-29	0.854700	0.854700	0.813100	0.813100	-5.453%	5,000	+18.404%
2025-08-28	0.860000	0.860000	0.860000	0.860000	-6.338%	14,000	+11.947%
2025-08-26	0.900000	0.918200	0.900000	0.918200	+9.232%	87,918	+4.851%
2025-08-22	0.850000	0.875300	0.840600	0.840600	-3.816%	12,000	+14.530%
2025-08-21	0.873950	0.873950	0.873950	0.873950	-2.575%	4,500	+10.160%
2025-08-18	0.890000	0.941900	0.890000	0.897045	-0.328%	6,280	+7.323%
2025-08-15	0.910000	0.910000	0.898400	0.900000	+6.458%	142,808	+6.971%
2025-08-14	0.878400	0.878400	0.845400	0.845400	-5.028%	16,000	+13.880%
2025-08-13	0.890000	0.890155	0.890000	0.890155	+6.631%	12,725	+8.154%
2025-08-12	0.890000	0.890000	0.834800	0.834800	+3.844%	39,170	+15.326%
2025-08-11	0.810000	0.810000	0.803900	0.803900	-1.705%	25,000	+19.759%
2025-08-08	0.800100	0.820000	0.800000	0.817844	+5.925%	26,625	+17.717%
2025-08-07	0.774400	0.797000	0.772100	0.772100	-0.984%	9,050	+24.691%
2025-08-06	0.808800	0.808800	0.779770	0.779770	-1.823%	667	+23.465%
2025-08-05	0.795400	0.810700	0.770200	0.794250	+5.254%	7,809	+21.214%
2025-08-04	0.755300	0.787300	0.754600	0.754600	-6.747%	5,575	+27.583%
2025-08-01	0.809200	0.809200	0.809200	0.809200	+7.307%	199	+18.974%
2025-07-31	0.754100	0.754100	0.754100	0.754100	-6.814%	100	+27.667%
2025-07-28	0.763800	0.809240	0.763800	0.809240	+3.127%	2,530	+18.968%
2025-07-25	0.862400	0.862400	0.784700	0.784700	-3.422%	5,800	+22.689%
2025-07-24	0.812500	0.812500	0.812500	0.812500	+2.111%	7,000	+18.491%
2025-07-23	0.800000	0.800000	0.795700	0.795700	+1.318%	5,499	+20.993%
2025-07-22	0.788280	0.788280	0.785350	0.785350	+1.904%	5,750	+22.587%
2025-07-21	0.735000	0.770680	0.735000	0.770680	+4.854%	100,955	+24.921%
2025-07-18	0.715722	0.735000	0.715722	0.735000	+5.150%	4,542	+30.985%
2025-07-14	0.738000	0.738000	0.699000	0.699000	-0.143%	27,200	+37.731%
2025-07-11	0.700000	0.735100	0.700000	0.700000	+4.159%	21,100	+37.534%
2025-07-10	0.672050	0.672050	0.672050	0.672050	+6.997%	1,250	+43.254%
2025-07-08	0.628100	0.628100	0.628100	0.628100	-5.549%	145	+53.278%
2025-07-07	0.661950	0.665000	0.624560	0.665000	+0.377%	19,323	+44.773%
2025-07-01	0.690000	0.690000	0.662500	0.662500	-2.574%	200	+45.319%
2025-06-27	0.680000	0.680000	0.680000	0.680000	+0.741%	1,250	+41.579%
2025-06-26	0.653600	0.675000	0.653600	0.675000	+3.559%	55,200	+42.628%
2025-06-25	0.651800	0.651800	0.651800	0.651800	-0.897%	100	+47.705%
2025-06-24	0.670000	0.670000	0.649600	0.657700	+1.122%	133,000	+46.380%
2025-06-23	0.650400	0.650400	0.650400	0.650400	-0.199%	100	+48.023%
2025-06-18	0.650000	0.651700	0.650000	0.651700	+0.262%	5,889	+47.727%
2025-06-17	0.650000	0.650000	0.629550	0.650000	+3.044%	2,322	+48.114%
2025-06-16	0.630800	0.630800	0.630800	0.630800	-3.237%	100	+52.622%
2025-06-13	0.651900	0.651900	0.651900	0.651900	+0.184%	2,000	+47.682%
2025-06-12	0.650000	0.661700	0.620300	0.650700	+3.286%	37,365	+47.955%
2025-06-11	0.638600	0.638600	0.630000	0.630000	-0.048%	81,800	+52.816%
2025-06-10	0.628800	0.631700	0.610000	0.630300	+5.050%	88,925	+52.743%
2025-06-09	0.628800	0.628800	0.596760	0.600000	+1.249%	8,199	+60.457%
2025-06-05	0.560000	0.592600	0.560000	0.592600	-5.757%	12,250	+62.460%
2025-06-04	0.628800	0.628800	0.628800	0.628800	+8.412%	197	+53.108%
2025-05-29	0.580010	0.580010	0.580010	0.580010	-1.459%	240	+65.987%
2025-05-27	0.588600	0.588600	0.588600	0.588600	-0.051%	375	+63.564%
2025-05-22	0.588900	0.588900	0.588900	0.588900	-3.884%	1,000	+63.481%
2025-05-21	0.612700	0.612700	0.612700	0.612700	+5.256%	2,525	+57.131%
2025-05-15	0.580000	0.582105	0.580000	0.582105	-7.338%	214	+65.389%
2025-05-14	0.588900	0.628200	0.587900	0.628200	+18.417%	6,035	+53.254%
2025-05-13	0.530500	0.530500	0.530500	0.530500	-11.583%	1,099	+81.478%
2025-05-12	0.600000	0.600000	0.600000	0.600000	+10.783%	1,000	+60.457%
2025-05-05	0.498800	0.541600	0.498800	0.541600	+7.953%	5,825	+77.758%
2025-05-02	0.501700	0.501700	0.501700	0.501700	-6.040%	500	+91.896%
2025-04-30	0.520000	0.533950	0.520000	0.533950	-7.828%	17,500	+80.305%
2025-04-22	0.547960	0.579300	0.547960	0.579300	+6.941%	543	+66.190%
2025-04-15	0.542450	0.542450	0.541700	0.541700	+0.632%	6,000	+77.726%
2025-04-11	0.538300	0.538300	0.538300	0.538300	-10.759%	125	+78.848%
2025-04-03	0.559400	0.603200	0.559400	0.603200	-5.321%	2,099	+59.605%
2025-03-31	0.637100	0.637100	0.637100	0.637100	-5.645%	1,000	+51.113%
2025-03-24	0.675215	0.675215	0.675215	0.675215	+4.007%	5,000	+42.583%
2025-03-21	0.649200	0.649200	0.649200	0.649200	-3.104%	2,499	+48.296%
2025-03-18	0.683200	0.683200	0.670000	0.670000	-2.332%	475	+43.693%
2025-03-17	0.686000	0.686000	0.686000	0.686000	+3.034%	127	+40.341%
2025-03-13	0.665801	0.665801	0.665801	0.665801	-1.356%	4,450	+44.599%
2025-03-12	0.719000	0.719000	0.674950	0.674950	+2.889%	213	+42.639%
2025-03-11	0.656000	0.656000	0.656000	0.656000	+4.625%	600	+46.759%
2025-03-10	0.627000	0.627000	0.627000	0.627000	-1.384%	100	+53.547%
2025-03-07	0.650000	0.650000	0.635800	0.635800	+6.282%	5,520	+51.422%
2025-03-04	0.604300	0.604300	0.598220	0.598220	-1.080%	17,500	+60.934%
2025-02-28	0.604750	0.604750	0.604750	0.604750	+1.639%	220	+59.196%
2025-02-26	0.586500	0.595000	0.586500	0.595000	-7.031%	11,585	+61.805%
2025-02-25	0.640000	0.640000	0.640000	0.640000	+3.518%	150	+50.428%
2025-02-24	0.600000	0.618250	0.600000	0.618250	-2.176%	8,000	+55.720%
2025-02-20	0.632000	0.632000	0.632000	0.632000	+3.607%	650	+52.332%
2025-02-18	0.609995	0.609995	0.609995	0.609995	-5.427%	200	+57.828%
2025-02-12	0.645000	0.645000	0.645000	0.645000	-0.386%	49,875	+49.262%
2025-02-11	0.650000	0.650000	0.647500	0.647500	0.000%	1,450	+48.686%
2025-02-10	0.640000	0.647500	0.640000	0.647500	-0.431%	345	+48.686%
2025-01-30	0.650300	0.650300	0.650300	0.650300	-0.085%	1,025	+48.046%
2025-01-27	0.657200	0.657200	0.650850	0.650850	+0.131%	4,172	+47.920%
2025-01-24	0.640000	0.650000	0.640000	0.650000	+2.572%	165,500	+48.114%
2025-01-17	0.633700	0.633700	0.633700	0.633700	+3.885%	250	+51.924%
2025-01-16	0.610000	0.610000	0.610000	0.610000	-4.284%	1,250	+57.826%
2025-01-15	0.597950	0.637300	0.597950	0.637300	-0.686%	10,000	+51.065%
2025-01-14	0.641700	0.641700	0.641700	0.641700	+7.487%	300	+50.030%
2025-01-13	0.597000	0.597000	0.597000	0.597000	+8.585%	988	+61.263%
2025-01-10	0.549800	0.549800	0.549800	0.549800	+1.815%	6,200	+75.107%
2025-01-08	0.580000	0.580000	0.540000	0.540000	-5.263%	13,463	+78.285%
2025-01-03	0.570000	0.570000	0.570000	0.570000	+1.786%	7,251	+68.902%
2024-12-31	0.572300	0.572300	0.551100	0.560000	+1.229%	10,400	+71.918%
2024-12-30	0.580000	0.580000	0.553200	0.553200	+3.731%	16,500	+74.031%
2024-12-27	0.532500	0.556650	0.532500	0.533300	-4.005%	22,750	+80.525%
2024-12-26	0.555550	0.555550	0.555550	0.555550	-0.795%	1,250	+73.295%
2024-12-24	0.560000	0.560000	0.560000	0.560000	+0.430%	14,302	+71.918%
2024-12-23	0.517600	0.557600	0.517600	0.557600	+1.808%	2,377	+72.658%
2024-12-20	0.547700	0.547700	0.547700	0.547700	-0.281%	2,500	+75.779%
2024-12-19	0.524000	0.569960	0.524000	0.549245	+3.906%	6,050	+75.284%
2024-12-17	0.528600	0.528600	0.528600	0.528600	-9.019%	3,000	+82.130%
2024-12-16	0.581000	0.581000	0.581000	0.581000	-6.757%	3,000	+65.704%
2024-12-13	0.623100	0.623100	0.623100	0.623100	+2.047%	15,000	+54.508%
2024-12-12	0.610600	0.610600	0.610600	0.610600	-3.079%	5,000	+57.671%
2024-12-09	0.602100	0.630000	0.602100	0.630000	+8.434%	16,525	+52.816%
2024-12-02	0.598100	0.598100	0.581000	0.581000	-1.224%	5,400	+65.704%
2024-11-29	0.588200	0.588200	0.588200	0.588200	-4.358%	3,000	+63.676%
2024-11-26	0.620000	0.620000	0.615000	0.615000	+0.638%	163,640	+56.543%
2024-11-25	0.586000	0.615150	0.586000	0.611100	+4.088%	6,875	+57.542%
2024-11-21	0.587100	0.587100	0.587100	0.587100	-7.449%	500	+63.982%
2024-11-18	0.600000	0.634350	0.600000	0.634350	+0.182%	6,925	+51.768%
2024-11-15	0.610000	0.633200	0.610000	0.633200	+7.962%	7,925	+52.044%
2024-11-14	0.586500	0.586500	0.586500	0.586500	-15.962%	2,000	+64.150%
2024-11-11	0.697900	0.697900	0.697900	0.697900	+3.362%	25,000	+37.948%
2024-11-08	0.675200	0.675200	0.675200	0.675200	-4.901%	5,000	+42.586%
2024-11-07	0.676700	0.710000	0.676700	0.710000	+8.207%	6,376	+35.597%
2024-11-06	0.668000	0.668000	0.629600	0.656150	-1.290%	11,250	+46.726%
2024-11-04	0.614000	0.664725	0.614000	0.664725	+5.145%	2,000	+44.833%
2024-10-31	0.599100	0.632200	0.599100	0.632200	-4.660%	30,000	+52.284%
2024-10-30	0.663100	0.663100	0.663100	0.663100	-8.790%	100	+45.188%
2024-10-29	0.727000	0.727000	0.727000	0.727000	-3.453%	50,000	+32.426%
2024-10-28	0.753000	0.753000	0.753000	0.753000	-5.804%	50,000	+27.854%
2024-10-22	0.799400	0.799400	0.799400	0.799400	+6.176%	1,375	+20.433%
2024-10-21	0.752900	0.752900	0.752900	0.752900	-1.207%	125	+27.871%
2024-10-18	0.762100	0.762100	0.762100	0.762100	-4.726%	13,000	+26.327%
2024-10-17	0.780700	0.799900	0.780700	0.799900	-1.247%	1,100	+20.358%
2024-10-16	0.800000	0.810000	0.794900	0.810000	+0.062%	11,800	+18.857%
2024-10-14	0.809500	0.809500	0.809500	0.809500	+7.933%	162	+18.930%
2024-10-11	0.785000	0.785000	0.750000	0.750000	+1.351%	34,500	+28.365%
2024-10-09	0.740000	0.740000	0.740000	0.740000	-8.710%	2,000	+30.100%
2024-10-08	0.810600	0.810600	0.810600	0.810600	-3.143%	6,100	+18.769%
2024-10-07	0.820000	0.836900	0.820000	0.836900	+3.963%	51,325	+15.036%
2024-10-04	0.805000	0.805000	0.805000	0.805000	+1.290%	85,500	+19.595%
2024-10-02	0.786500	0.794750	0.786500	0.794750	+0.601%	5,500	+21.137%
2024-10-01	0.790000	0.790000	0.776665	0.790000	+0.637%	14,000	+21.866%
2024-09-30	0.785000	0.785000	0.785000	0.785000	+1.948%	69,025	+22.642%
2024-09-27	0.719900	0.785000	0.719900	0.770000	+11.207%	56,925	+25.031%
2024-09-26	0.691800	0.700000	0.691800	0.692400	+4.592%	31,875	+39.044%
2024-09-24	0.650000	0.662000	0.650000	0.662000	+4.285%	4,660	+45.429%
2024-09-19	0.623300	0.634800	0.623300	0.634800	+8.606%	15,800	+51.660%
2024-09-18	0.584498	0.584498	0.584498	0.584498	+7.129%	1,750	+64.712%
2024-09-12	0.545600	0.545600	0.545600	0.545600	-0.120%	2,500	+76.455%
2024-09-11	0.546253	0.546253	0.546253	0.546253	-15.125%	3,750	+76.244%
2024-09-06	0.643600	0.643600	0.643600	0.643600	+5.960%	3,010	+49.587%
2024-09-05	0.607400	0.607400	0.607400	0.607400	+1.233%	1,725	+58.502%
2024-09-03	0.581200	0.600000	0.581200	0.600000	-3.954%	130,275	+60.457%
2024-08-30	0.624700	0.624700	0.624700	0.624700	+4.117%	875	+54.112%
2024-08-27	0.596500	0.600000	0.596500	0.600000	+0.840%	1,500	+60.457%
2024-08-26	0.595000	0.595000	0.595000	0.595000	-2.347%	158,000	+61.805%
2024-08-23	0.570400	0.609300	0.570400	0.609300	-0.733%	66,050	+58.008%
2024-08-21	0.613800	0.613800	0.613800	0.613800	+10.039%	3,250	+56.849%
2024-08-20	0.557800	0.557800	0.557800	0.557800	-5.737%	5,000	+72.596%
2024-08-19	0.549900	0.591750	0.549900	0.591750	+7.591%	2,600	+62.694%
2024-08-15	0.560000	0.560000	0.550000	0.550000	+9.127%	2,650	+75.044%
2024-08-14	0.504000	0.504000	0.504000	0.504000	-6.667%	1,000	+91.020%
2024-08-12	0.540000	0.540000	0.540000	0.540000	-5.377%	2,350	+78.285%
2024-08-05	0.500000	0.570686	0.500000	0.570686	+8.310%	158,200	+68.699%
2024-08-01	0.542500	0.542500	0.526901	0.526901	-4.533%	4,250	+82.717%
2024-07-31	0.521700	0.599400	0.521700	0.551920	-1.337%	26,575	+74.435%
2024-07-26	0.559400	0.559400	0.559400	0.559400	+2.888%	1,625	+72.102%
2024-07-25	0.543700	0.543700	0.543700	0.543700	+4.397%	400	+77.072%
2024-07-23	0.519700	0.520801	0.519700	0.520801	-13.402%	5,085	+84.858%
2024-07-18	0.601400	0.601400	0.601400	0.601400	-7.888%	2,000	+60.083%
2024-07-17	0.574300	0.652900	0.573000	0.652900	+3.732%	44,850	+47.456%
2024-07-16	0.663650	0.663650	0.629413	0.629413	-10.448%	2,769	+52.958%
2024-07-15	0.664400	0.702850	0.664400	0.702850	+0.050%	3,600	+36.977%
2024-07-12	0.665100	0.702750	0.662500	0.702500	+9.800%	21,100	+37.045%
2024-07-11	0.639800	0.639800	0.639800	0.639800	-4.586%	1,250	+50.475%
2024-07-10	0.673700	0.673700	0.646000	0.670553	-10.474%	95,850	+43.574%
2024-07-09	0.720000	0.749000	0.720000	0.749000	+8.504%	17,750	+28.537%
2024-07-08	0.690300	0.690300	0.690300	0.690300	-1.386%	1,250	+39.467%
2024-07-05	0.664700	0.700000	0.664700	0.700000	-0.766%	7,550	+37.534%
2024-07-03	0.705400	0.705400	0.705400	0.705400	+9.927%	1,388	+36.481%
2024-06-28	0.643800	0.670000	0.641700	0.641700	-0.911%	14,550	+50.030%
2024-06-26	0.647000	0.647600	0.647000	0.647600	-6.097%	36,250	+48.663%
2024-06-25	0.661400	0.689650	0.661400	0.689650	+1.077%	18,875	+39.598%
2024-06-21	0.661000	0.682300	0.661000	0.682300	-5.210%	7,250	+41.102%

.dark-mode .kzPd3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kzPd3l{ color: #333333; background-color: white; border: 2px solid #333333; }ALMMFALUMINUM CORP CHINA LTD Hstock OTC

ALMMF
ALUMINUM CORP CHINA LTD H
stock OTC