Aluminum Corporation China Ltd (PK) (ALMMF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0517 | 8.55535330134 | 0.6043 | 0.656 | 0.59822 | 7707 | 0.60731687 | CS |
| 4 | 0.006 | 0.923076923077 | 0.65 | 0.656 | 0.5865 | 8659 | 0.6273001 | CS |
| 12 | 0.1274 | 24.1013999243 | 0.5286 | 0.6572 | 0.5176 | 12035 | 0.61593329 | CS |
| 26 | 0.109747 | 20.0908736428 | 0.546253 | 0.8369 | 0.5176 | 16397 | 0.68261758 | CS |
| 52 | 0.119095 | 22.1817639992 | 0.536905 | 0.8369 | 0.5 | 35365 | 0.64174407 | CS |
| 156 | 0.013 | 2.02177293935 | 0.643 | 0.8369 | 0.2915 | 36799 | 0.54951459 | CS |
| 260 | 0.399 | 155.252918288 | 0.257 | 0.9393 | 0.1765 | 25157 | 0.54641163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 0.656 | 0.029 | 4.63 | 0.656 | 0.656 | 0.656 | 600 |
| 1741641600 | 0.627 | -0.0088 | -1.38 | 0.627 | 0.627 | 0.627 | 100 |
| 1741386000 | 0.6358 | 0.03758 | 6.28 | 0.65 | 0.65 | 0.6358 | 5520 |
| 1741299600 | 0.59822 | 0 | 0.00 | 0.59822 | 0.59822 | 0.59822 | 0 |
| 1741213200 | 0.59822 | 0 | 0.00 | 0.59822 | 0.59822 | 0.59822 | 0 |
| 1741126800 | 0.59822 | -0.00653 | -1.08 | 0.6042999 | 0.6042999 | 0.59822 | 17500 |
| 1741040460 | 0.60475 | 0 | 0.00 | 0.60475 | 0.60475 | 0.60475 | 0 |
| 1740781260 | 0.60475 | 0.00975 | 1.64 | 0.60475 | 0.60475 | 0.60475 | 220 |
| 1740694800 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1740608400 | 0.595 | -0.045 | -7.03 | 0.5865 | 0.595 | 0.5865 | 11585 |
| 1740522480 | 0.64 | 0.02175 | 3.52 | 0.64 | 0.64 | 0.64 | 150 |
| 1740435600 | 0.61825 | -0.01375 | -2.18 | 0.6 | 0.61825 | 0.6 | 8000 |
| 1740176880 | 0.632 | 0 | 0.00 | 0.632 | 0.632 | 0.632 | 0 |
| 1740090480 | 0.632 | 0.022005 | 3.61 | 0.632 | 0.632 | 0.632 | 650 |
| 1740004140 | 0.609995 | 0 | 0.00 | 0.609995 | 0.609995 | 0.609995 | 0 |
| 1739917740 | 0.609995 | -0.035005 | -5.43 | 0.609995 | 0.609995 | 0.609995 | 200 |
| 1739571720 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1739485320 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1739398920 | 0.645 | -0.0025 | -0.39 | 0.645 | 0.645 | 0.645 | 49875 |
| 1739312940 | 0.6475 | 0 | 0.00 | 0.65 | 0.65 | 0.6475 | 1450 |
| 1739226000 | 0.6475 | -0.0028 | -0.43 | 0.64 | 0.6475 | 0.64 | 345 |
| 1738967280 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1738880880 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1738794480 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1738708080 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1738621680 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1738362480 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1738276080 | 0.6503 | -0.00055 | -0.08 | 0.6503 | 0.6503 | 0.6503 | 1025 |
| 1738189620 | 0.65085 | 0 | 0.00 | 0.65085 | 0.65085 | 0.65085 | 0 |
| 1738103220 | 0.65085 | 0 | 0.00 | 0.65085 | 0.65085 | 0.65085 | 0 |
| 1738016820 | 0.65085 | 0.00085 | 0.13 | 0.6572 | 0.6572 | 0.65085 | 4172 |
| 1737757440 | 0.65 | 0.0163 | 2.57 | 0.64 | 0.65 | 0.64 | 165500 |
| 1737671280 | 0.6337 | 0 | 0.00 | 0.6337 | 0.6337 | 0.6337 | 0 |
| 1737584880 | 0.6337 | 0 | 0.00 | 0.6337 | 0.6337 | 0.6337 | 0 |
| 1737498480 | 0.6337 | 0 | 0.00 | 0.6337 | 0.6337 | 0.6337 | 0 |
| 1737152880 | 0.6337 | 0.0237 | 3.89 | 0.6337 | 0.6337 | 0.6337 | 250 |
| 1737066420 | 0.61 | -0.0273 | -4.28 | 0.61 | 0.61 | 0.61 | 1250 |
| 1736979720 | 0.6373 | -0.0044 | -0.69 | 0.59795 | 0.6373 | 0.59795 | 10000 |
| 1736893380 | 0.6417 | 0.0447 | 7.49 | 0.6417 | 0.6417 | 0.6417 | 300 |
| 1736806800 | 0.597 | 0.0472 | 8.58 | 0.597 | 0.597 | 0.597 | 988 |
| 1736547720 | 0.5498 | 0.0098 | 1.81 | 0.5498 | 0.5498 | 0.5498 | 6200 |
| 1736375340 | 0.54 | -0.03 | -5.26 | 0.58 | 0.58 | 0.54 | 13463 |
| 1736288580 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736202180 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1735942980 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 7251 |
| 1735856760 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1735683960 | 0.56 | 0.0068 | 1.23 | 0.5723 | 0.5723 | 0.5511 | 10400 |
| 1735597740 | 0.5532 | 0.0199 | 3.73 | 0.58 | 0.58 | 0.5532 | 16500 |
| 1735338000 | 0.5333 | -0.02225 | -4.01 | 0.5325 | 0.55665 | 0.5325 | 22750 |
| 1735252020 | 0.55555 | -0.00445 | -0.79 | 0.55555 | 0.55555 | 0.55555 | 1250 |
| 1735078200 | 0.56 | 0.0024 | 0.43 | 0.56 | 0.56 | 0.56 | 14302 |
| 1734992400 | 0.5576 | 0.0099 | 1.81 | 0.5175999 | 0.5576 | 0.5175999 | 2377 |
| 1734733200 | 0.5477 | -0.001545 | -0.28 | 0.5477 | 0.5477 | 0.5477 | 2500 |
| 1734646800 | 0.549245 | 0.020645 | 3.91 | 0.524 | 0.56996 | 0.524 | 6050 |
| 1734560760 | 0.5286 | 0 | 0.00 | 0.5286 | 0.5286 | 0.5286 | 0 |
| 1734474360 | 0.5286 | -0.0524 | -9.02 | 0.5286 | 0.5286 | 0.5286 | 3000 |
| 1734388140 | 0.581 | -0.0421 | -6.76 | 0.581 | 0.581 | 0.581 | 3000 |
| 1734128940 | 0.6231 | 0.0125 | 2.05 | 0.6231 | 0.6231 | 0.6231 | 15000 |
| 1734042480 | 0.6106 | -0.0194 | -3.08 | 0.6106 | 0.6106 | 0.6106 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
