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 | 0.0397 | 7.63902251299 | 0.5197 | 0.5594 | 0.5197 | 2743 | 0.52247094 | CS |
| 4 | -0.0844 | -13.1096613855 | 0.6438 | 0.749 | 0.5197 | 15671 | 0.67129924 | CS |
| 12 | -0.0951 | -14.5301757066 | 0.6545 | 0.7995 | 0.5197 | 56541 | 0.67107277 | CS |
| 26 | 0.0548 | 10.8600871978 | 0.5046 | 0.7995 | 0.4579 | 41001 | 0.64482423 | CS |
| 52 | 0.0692 | 14.1166870665 | 0.4902 | 0.7995 | 0.389 | 60846 | 0.53333966 | CS |
| 156 | -0.0229 | -3.93268074875 | 0.5823 | 0.9393 | 0.2915 | 31913 | 0.53595144 | CS |
| 260 | 0.266 | 90.6612133606 | 0.2934 | 0.9393 | 0.1765 | 24285 | 0.52445602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.5594 | 0.0157 | 2.89 | 0.5594 | 0.5594 | 0.5594 | 1625 |
| 1721942400 | 0.5437 | 0.022899 | 4.40 | 0.5437 | 0.5437 | 0.5437 | 400 |
| 1721856540 | 0.520801 | 0 | 0.00 | 0.520801 | 0.520801 | 0.520801 | 0 |
| 1721770140 | 0.520801 | -0.080599 | -13.40 | 0.5197 | 0.520801 | 0.5197 | 5085 |
| 1721683560 | 0.6014 | 0 | 0.00 | 0.6014 | 0.6014 | 0.6014 | 0 |
| 1721424360 | 0.6014 | 0 | 0.00 | 0.6014 | 0.6014 | 0.6014 | 0 |
| 1721337960 | 0.6014 | -0.0515 | -7.89 | 0.6014 | 0.6014 | 0.6014 | 2000 |
| 1721251320 | 0.6529 | 0.023487 | 3.73 | 0.5743 | 0.6529 | 0.573 | 44850 |
| 1721164920 | 0.629413 | -0.073437 | -10.45 | 0.66365 | 0.66365 | 0.629413 | 2769 |
| 1721078940 | 0.70285 | 0.00035 | 0.05 | 0.6644 | 0.70285 | 0.6644 | 3600 |
| 1720819200 | 0.7025 | 0.0627 | 9.80 | 0.6651 | 0.70275 | 0.6625 | 21100 |
| 1720733280 | 0.6398 | -0.030753 | -4.59 | 0.6398 | 0.6398 | 0.6398 | 1250 |
| 1720646880 | 0.670553 | -0.078447 | -10.47 | 0.6737 | 0.6737 | 0.646 | 95850 |
| 1720560540 | 0.749 | 0.0587 | 8.50 | 0.72 | 0.749 | 0.72 | 17750 |
| 1720473600 | 0.6903 | -0.0097 | -1.39 | 0.6903 | 0.6903 | 0.6903 | 1250 |
| 1720214640 | 0.7 | -0.0054 | -0.77 | 0.6647 | 0.7 | 0.6647 | 7550 |
| 1720041000 | 0.7054 | 0.0637 | 9.93 | 0.7054 | 0.7054 | 0.7054 | 1388 |
| 1719955620 | 0.6417 | 0 | 0.00 | 0.6417 | 0.6417 | 0.6417 | 0 |
| 1719869220 | 0.6417 | 0 | 0.00 | 0.6417 | 0.6417 | 0.6417 | 0 |
| 1719610020 | 0.6417 | -0.0059 | -0.91 | 0.6438 | 0.67 | 0.6417 | 14550 |
| 1719523440 | 0.6476 | 0 | 0.00 | 0.6476 | 0.6476 | 0.6476 | 0 |
| 1719437040 | 0.6476 | -0.04205 | -6.10 | 0.647 | 0.6476 | 0.647 | 36250 |
| 1719350880 | 0.68965 | 0.00735 | 1.08 | 0.6614 | 0.68965 | 0.6614 | 18875 |
| 1719264420 | 0.6823 | 0 | 0.00 | 0.6823 | 0.6823 | 0.6823 | 0 |
| 1719005220 | 0.6823 | -0.0375 | -5.21 | 0.661 | 0.6823 | 0.661 | 7250 |
| 1718918640 | 0.7198 | 0.0198 | 2.83 | 0.7 | 0.7198 | 0.7 | 2944 |
| 1718746140 | 0.7 | 0.0099 | 1.43 | 0.7 | 0.7 | 0.7 | 2500 |
| 1718659680 | 0.6901 | 0.0095 | 1.40 | 0.6901 | 0.6901 | 0.6901 | 500 |
| 1718400300 | 0.6806 | -0.0194 | -2.77 | 0.6806 | 0.6806 | 0.6806 | 10700 |
| 1718314140 | 0.7 | 0.022468 | 3.32 | 0.7 | 0.7 | 0.7 | 1500 |
| 1718227380 | 0.677532 | -0.045508 | -6.29 | 0.677532 | 0.677532 | 0.677532 | 2500 |
| 1718141400 | 0.72304 | 0 | 0.00 | 0.72304 | 0.72304 | 0.72304 | 0 |
| 1718055000 | 0.72304 | 0 | 0.00 | 0.72304 | 0.72304 | 0.72304 | 0 |
| 1717795800 | 0.72304 | -0.02901 | -3.86 | 0.6858 | 0.72304 | 0.6858 | 3775 |
| 1717709400 | 0.75205 | 0 | 0.00 | 0.75205 | 0.75205 | 0.75205 | 2500 |
| 1717622940 | 0.75205 | 0 | 0.00 | 0.75205 | 0.75205 | 0.75205 | 0 |
| 1717536540 | 0.75205 | 0 | 0.00 | 0.75205 | 0.75205 | 0.75205 | 0 |
| 1717450140 | 0.75205 | 0 | 0.00 | 0.75205 | 0.75205 | 0.75205 | 0 |
| 1717190940 | 0.75205 | -0.0227 | -2.93 | 0.7139799 | 0.790321 | 0.713978 | 25934 |
| 1717104540 | 0.77475 | 0.02825 | 3.78 | 0.7995 | 0.7995 | 0.77475 | 11002 |
| 1717018020 | 0.7465 | -0.009 | -1.19 | 0.7465 | 0.7465 | 0.7465 | 250 |
| 1716931740 | 0.7554999 | 0.0592999 | 8.52 | 0.7554999 | 0.7554999 | 0.7554999 | 12700 |
| 1716585600 | 0.6962 | 0 | 0.00 | 0.6962 | 0.6962 | 0.6962 | 0 |
| 1716499200 | 0.6962 | 0 | 0.00 | 0.6962 | 0.6962 | 0.6962 | 0 |
| 1716412800 | 0.6962 | -0.0238 | -3.31 | 0.696589 | 0.696589 | 0.6962 | 51675 |
| 1716326580 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1716240180 | 0.72 | 0.02435 | 3.50 | 0.72 | 0.72 | 0.72 | 15800 |
| 1715981340 | 0.69565 | 0 | 0.00 | 0.69565 | 0.69565 | 0.69565 | 0 |
| 1715894940 | 0.69565 | 0.00845 | 1.23 | 0.7 | 0.7 | 0.69565 | 1950 |
| 1715808000 | 0.6872 | -0.00487 | -0.70 | 0.6872 | 0.6872 | 0.6872 | 6500 |
| 1715721600 | 0.69207 | 0 | 0.00 | 0.69207 | 0.69207 | 0.69207 | 0 |
| 1715635200 | 0.69207 | 0 | 0.00 | 0.69207 | 0.69207 | 0.69207 | 0 |
| 1715376000 | 0.69207 | 0.00367 | 0.53 | 0.69207 | 0.69207 | 0.69207 | 875 |
| 1715289600 | 0.6884 | 0 | 0.00 | 0.6884 | 0.6884 | 0.6884 | 0 |
| 1715203200 | 0.6884 | 0.0114 | 1.68 | 0.6884 | 0.6884 | 0.6884 | 2736 |
| 1715117340 | 0.677 | 0.0225 | 3.44 | 0.683 | 0.684 | 0.677 | 905425 |
| 1715030940 | 0.6545 | 0 | 0.00 | 0.6545 | 0.6545 | 0.6545 | 0 |
| 1714771740 | 0.6545 | 0.01109 | 1.72 | 0.6545 | 0.6545 | 0.6545 | 748500 |
| 1714685340 | 0.64341 | 0.00911 | 1.44 | 0.6544 | 0.6544 | 0.64341 | 1800 |
| 1714599000 | 0.6343 | 0 | 0.00 | 0.6343 | 0.6343 | 0.6343 | 0 |
| 1714512600 | 0.6343 | 0 | 0.00 | 0.6343 | 0.6343 | 0.6343 | 0 |
| 1714425780 | 0.6343 | 0 | 0.00 | 0.6343 | 0.6343 | 0.6343 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
