Aluminum Corporation China Ltd (PK) (ALMMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0851 | 11.821086262 | 0.7199 | 0.805 | 0.7199 | 36363 | 0.77997937 | CS |
| 4 | 0.1614 | 25.077688005 | 0.6436 | 0.805 | 0.5456 | 18981 | 0.7423816 | CS |
| 12 | 0.1399 | 21.0344309126 | 0.6651 | 0.805 | 0.5 | 45558 | 0.60351859 | CS |
| 26 | 0.175 | 27.7777777778 | 0.63 | 0.805 | 0.5 | 47936 | 0.6415015 | CS |
| 52 | 0.2785 | 52.8964862298 | 0.5265 | 0.805 | 0.389 | 64502 | 0.54480974 | CS |
| 156 | 0.0474 | 6.25659978881 | 0.7576 | 0.805 | 0.2915 | 35937 | 0.5379977 | CS |
| 260 | 0.49595 | 160.475651189 | 0.30905 | 0.9393 | 0.1765 | 25815 | 0.53499528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 0.805 | 0.01025 | 1.29 | 0.805 | 0.805 | 0.805 | 85500 |
| 1727990400 | 0.79475 | 0 | 0.00 | 0.79475 | 0.79475 | 0.79475 | 0 |
| 1727904000 | 0.79475 | 0.00475 | 0.60 | 0.7865 | 0.79475 | 0.7865 | 5500 |
| 1727818140 | 0.79 | 0.005 | 0.64 | 0.79 | 0.79 | 0.776665 | 14000 |
| 1727731380 | 0.785 | 0.015 | 1.95 | 0.785 | 0.785 | 0.785 | 69025 |
| 1727472000 | 0.77 | 0.0776 | 11.21 | 0.7199 | 0.785 | 0.7199 | 56925 |
| 1727386200 | 0.6924 | 0.0304 | 4.59 | 0.6918 | 0.7 | 0.6918 | 31875 |
| 1727299200 | 0.662 | 0 | 0.00 | 0.662 | 0.662 | 0.662 | 0 |
| 1727212800 | 0.662 | 0.0272 | 4.28 | 0.65 | 0.662 | 0.65 | 4660 |
| 1727126820 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1726867620 | 0.6348 | 0 | 0.00 | 0.6348 | 0.6348 | 0.6348 | 0 |
| 1726781220 | 0.6348 | 0.050302 | 8.61 | 0.6233 | 0.6348 | 0.6233 | 15800 |
| 1726694460 | 0.584498 | 0.038898 | 7.13 | 0.584498 | 0.584498 | 0.584498 | 1750 |
| 1726608540 | 0.5456 | 0 | 0.00 | 0.5456 | 0.5456 | 0.5456 | 0 |
| 1726522140 | 0.5456 | 0 | 0.00 | 0.5456 | 0.5456 | 0.5456 | 0 |
| 1726262940 | 0.5456 | 0 | 0.00 | 0.5456 | 0.5456 | 0.5456 | 0 |
| 1726176540 | 0.5456 | -0.000653 | -0.12 | 0.5456 | 0.5456 | 0.5456 | 2500 |
| 1726090140 | 0.546253 | -0.097347 | -15.13 | 0.546253 | 0.546253 | 0.546253 | 3750 |
| 1726003620 | 0.6435999 | 0 | 0.00 | 0.6435999 | 0.6435999 | 0.6435999 | 0 |
| 1725917220 | 0.6435999 | 0 | 0.00 | 0.6435999 | 0.6435999 | 0.6435999 | 0 |
| 1725658020 | 0.6435999 | 0.0361999 | 5.96 | 0.6435999 | 0.6435999 | 0.6435999 | 3010 |
| 1725571440 | 0.6074 | 0.0074 | 1.23 | 0.6074 | 0.6074 | 0.6074 | 1725 |
| 1725485280 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1725398880 | 0.6 | -0.0247 | -3.95 | 0.5812 | 0.6 | 0.5812 | 130275 |
| 1725053340 | 0.6247 | 0.0247 | 4.12 | 0.6247 | 0.6247 | 0.6247 | 875 |
| 1724966880 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1724880480 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1724794080 | 0.6 | 0.005 | 0.84 | 0.5965 | 0.6 | 0.5965 | 1500 |
| 1724707740 | 0.595 | -0.0143 | -2.35 | 0.595 | 0.595 | 0.595 | 158000 |
| 1724448480 | 0.6092999 | -0.0045 | -0.73 | 0.5704 | 0.6092999 | 0.5704 | 66050 |
| 1724361780 | 0.6138 | 0 | 0.00 | 0.6138 | 0.6138 | 0.6138 | 0 |
| 1724275380 | 0.6138 | 0.056 | 10.04 | 0.6138 | 0.6138 | 0.6138 | 3250 |
| 1724188800 | 0.5578 | -0.03395 | -5.74 | 0.5578 | 0.5578 | 0.5578 | 5000 |
| 1724102880 | 0.59175 | 0.04175 | 7.59 | 0.5499 | 0.59175 | 0.5499 | 2600 |
| 1723843260 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1723756860 | 0.55 | 0.046 | 9.13 | 0.56 | 0.56 | 0.55 | 2650 |
| 1723670820 | 0.504 | -0.036 | -6.67 | 0.504 | 0.504 | 0.504 | 1000 |
| 1723584300 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1723497900 | 0.54 | -0.030686 | -5.38 | 0.54 | 0.54 | 0.54 | 2350 |
| 1723239000 | 0.570686 | 0 | 0.00 | 0.570686 | 0.570686 | 0.570686 | 0 |
| 1723152600 | 0.570686 | 0 | 0.00 | 0.570686 | 0.570686 | 0.570686 | 0 |
| 1723066200 | 0.570686 | 0 | 0.00 | 0.570686 | 0.570686 | 0.570686 | 0 |
| 1722979800 | 0.570686 | 0 | 0.00 | 0.570686 | 0.570686 | 0.570686 | 740000 |
| 1722893340 | 0.570686 | 0.0437851 | 8.31 | 0.5 | 0.570686 | 0.5 | 158200 |
| 1722634020 | 0.5269009 | 0 | 0.00 | 0.5269009 | 0.5269009 | 0.5269009 | 0 |
| 1722547620 | 0.5269009 | -0.025019 | -4.53 | 0.5425 | 0.5425 | 0.5269009 | 4250 |
| 1722461340 | 0.55192 | -0.00748 | -1.34 | 0.5217 | 0.5994 | 0.5217 | 26575 |
| 1722374700 | 0.5594 | 0 | 0.00 | 0.5594 | 0.5594 | 0.5594 | 0 |
| 1722288300 | 0.5594 | 0 | 0.00 | 0.5594 | 0.5594 | 0.5594 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
