MTR Corporation Limited (0066.HK) HKSE
32.38
-2.22(-6.42%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
32.38
-2.22(-6.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 05, 2026 | 30.22 | 29.96 | 0 | 30.22 | 29.72 | 3.6M |
| January 02, 2026 | 29.8 | 30.24 | 0 | 30.24 | 29.58 | 3.33M |
| December 31, 2025 | 30.04 | 29.8 | 0 | 30.04 | 29.68 | 2.36M |
| December 30, 2025 | 30 | 30.04 | 0 | 30.12 | 29.76 | 4.45M |
| December 29, 2025 | 30.1 | 30.02 | 0 | 30.3 | 29.86 | 2.98M |
| December 24, 2025 | 30.16 | 30.1 | 0 | 30.24 | 29.96 | 1.27M |
| December 23, 2025 | 29.88 | 30.16 | 0 | 30.16 | 29.88 | 2.19M |
| December 22, 2025 | 29.98 | 29.88 | 0 | 30.18 | 29.8 | 2.7M |
| December 19, 2025 | 29.94 | 30.02 | 0 | 30.18 | 29.78 | 8.57M |
| December 18, 2025 | 29.74 | 29.96 | 0 | 30.06 | 29.6 | 3.16M |
| December 17, 2025 | 29.86 | 29.72 | 0 | 29.96 | 29.7 | 3.13M |
| December 16, 2025 | 30.18 | 29.92 | 0 | 30.36 | 29.84 | 6.04M |
| December 15, 2025 | 30.84 | 30.32 | 0 | 30.84 | 30.18 | 3.49M |
| December 12, 2025 | 30.64 | 30.86 | 0 | 30.92 | 30.54 | 5M |