MTR Corporation Limited (0066.HK) HKSE

32.62

+0(+0.00%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	32.62	32.62	32.62	32.76	32.44	2.66M
April 01, 2026	32.3	32.62	32.62	32.7	32.2	6.6M
March 31, 2026	32.12	31.98	31.98	32.5	31.74	6.45M
March 30, 2026	31.76	32.12	32.12	32.3	31.76	5.63M
March 27, 2026	32.1	32.36	32.36	32.44	31.82	4.57M
March 26, 2026	32.4	32.1	32.1	32.58	32.08	5.97M
March 25, 2026	32.64	32.5	32.5	32.78	32.36	6M
March 24, 2026	31.88	32.3	32.3	32.48	31.64	8.32M
March 23, 2026	32.44	31.56	31.56	32.58	31.36	8.29M
March 20, 2026	32.84	32.82	32.82	33.22	32.68	8.74M
March 19, 2026	33	32.84	32.84	33.1	32.54	5.56M
March 18, 2026	32.76	33.18	33.18	33.34	32.7	8.17M
March 17, 2026	32.18	32.6	32.6	32.8	32.16	7.66M
March 16, 2026	32.38	32.16	32.16	32.5	31.9	11.62M
March 13, 2026	34.36	32.38	32.38	34.36	32.08	18.55M
March 12, 2026	35.12	34.6	34.6	35.12	33.76	6.44M
March 11, 2026	35.12	35.12	35.12	35.24	34.8	5.66M
March 10, 2026	35.3	34.56	34.56	35.3	34.5	1.7M
March 09, 2026	34.92	34.7	34.7	34.92	34.12	5.95M
March 06, 2026	35.14	35.38	35.38	36.12	35.14	4.89M
March 05, 2026	36.18	35.88	35.88	36.18	35.64	5.4M
March 04, 2026	36.3	35.2	35.2	36.3	35.12	4.08M
March 03, 2026	36.24	36.54	36.54	36.7	36.2	5.69M
March 02, 2026	36.92	36.22	36.22	37.04	36.02	10.3M
February 27, 2026	37.16	37.34	37.34	37.38	36.92	10.1M
February 26, 2026	37.84	37.16	37.16	37.88	37.1	5.36M
February 25, 2026	37.54	37.44	37.44	37.8	37.34	6.1M
February 24, 2026	36.88	37.54	37.54	37.68	36.6	6.58M
February 23, 2026	36.5	36.88	36.88	37.08	36.42	4.24M
February 20, 2026	36.6	36.42	0	36.7	36.16	4.82M
February 16, 2026	36.5	36.66	0	36.66	36.26	1.81M
February 13, 2026	36.82	36.46	0	36.82	36.32	5.29M
February 12, 2026	36.88	36.96	0	36.98	36.36	5.34M
February 11, 2026	36.2	36.88	0	36.88	35.92	5.8M
February 10, 2026	36.5	36.18	0	36.78	35.74	7.64M
February 09, 2026	36.92	36.52	0	37.4	35.7	9.71M
February 06, 2026	36.52	36.66	0	36.88	36.3	13.19M
February 05, 2026	36.26	36.74	0	36.86	36.12	6.66M
February 04, 2026	35.68	36.5	0	36.58	35.42	8.49M
February 03, 2026	35	35.84	0	36.14	34.98	12.14M
February 02, 2026	34.42	34.8	0	34.84	33.92	10.59M
January 30, 2026	34.84	34.58	0	34.98	34.42	8.6M
January 29, 2026	33.9	34.86	0	34.88	33.9	5.17M
January 28, 2026	33.9	34.58	0	34.6	33.9	9.95M
January 27, 2026	33.9	33.9	0	34.3	33.8	6.22M
January 26, 2026	33.9	33.9	0	34.1	33.58	9.3M
January 23, 2026	32.8	33.8	0	33.8	32.8	12.33M
January 22, 2026	32.68	32.82	0	32.94	32.44	5.04M
January 21, 2026	31.74	32.7	0	32.92	31.56	13.2M
January 20, 2026	31.46	31.76	0	32.02	31.42	9.07M
January 19, 2026	30.9	31.48	0	31.48	30.62	4.84M
January 16, 2026	31.02	31.04	0	31.32	30.88	4.09M
January 15, 2026	30.8	31.02	0	31.12	30.74	5.97M
January 14, 2026	30.68	30.96	0	30.96	30.58	6.52M
January 13, 2026	30.12	30.68	0	30.74	30.12	4.98M
January 12, 2026	30.14	30.2	0	30.2	29.96	4.2M
January 09, 2026	30	30.14	0	30.14	29.8	3.3M
January 08, 2026	29.96	30.06	0	30.16	29.82	3.46M
January 07, 2026	30.02	29.96	0	30.02	29.9	2.36M
January 06, 2026	29.98	30.02	0	30.24	29.92	4.13M