MTR Corporation Limited - 0066.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.44	27.3	27.3	27.5	27.26	8.01M
August 15, 2025	28.1	27.44	27.44	28.26	26.78	24.58M
August 14, 2025	28.3	28.34	28.34	28.54	28.16	5.76M
August 13, 2025	28.18	28.28	28.28	28.28	28.14	5.8M
August 12, 2025	27.94	28.14	28.14	28.28	27.92	2.97M
August 11, 2025	28.24	27.98	27.98	28.24	27.94	3.8M
August 08, 2025	28.4	28.1	28.1	28.4	27.92	5.6M
August 07, 2025	27.86	28.4	28.4	28.5	27.86	6.74M
August 06, 2025	28.16	27.84	27.84	28.3	27.84	6.73M
August 05, 2025	28.12	28.16	28.16	28.42	28.12	3.7M
August 04, 2025	28.1	28.12	28.12	28.2	27.9	3.69M
August 01, 2025	28.2	28.2	28.2	28.4	28.1	4.8M
July 31, 2025	28.6	28.25	28.25	28.6	28.2	5.12M
July 30, 2025	28.2	28.65	28.65	28.7	28.1	7.95M
July 29, 2025	28.05	28.2	28.2	28.2	27.95	4.59M
July 28, 2025	27.85	28.05	28.05	28.25	27.8	4.52M
July 25, 2025	28.25	27.95	27.95	28.3	27.95	4.33M
July 24, 2025	28.05	28.3	28.3	28.3	28.05	5.03M
July 23, 2025	28	28.2	28.2	28.2	27.9	6.71M
July 22, 2025	27.8	27.95	27.95	27.95	27.75	4.41M
July 21, 2025	27.55	27.8	27.8	27.85	27.4	4.59M
July 18, 2025	27.65	27.45	27.45	27.75	27.35	4.9M
July 17, 2025	27.5	27.45	27.45	27.6	27.4	3.57M
July 16, 2025	27.7	27.5	27.5	27.95	27.5	3.72M
July 15, 2025	27.6	27.7	27.7	27.7	27.4	4.96M
July 14, 2025	27.55	27.45	27.45	27.55	27.4	4.33M
July 11, 2025	27.45	27.45	27.45	27.95	27.4	5.78M
July 10, 2025	27.6	27.45	27.45	27.6	27.1	7.7M
July 09, 2025	28.4	27.6	27.6	28.4	27.5	8.88M
July 08, 2025	28.7	28.4	28.4	28.7	28.15	4.03M
July 07, 2025	28.55	28.5	28.5	28.75	28.35	2.52M
July 04, 2025	28.5	28.55	28.55	28.65	28.1	4.93M
July 03, 2025	28.9	28.6	28.6	29.05	28.5	4.68M
July 02, 2025	28.2	28.7	28.7	28.75	28.2	5.71M
June 30, 2025	28.25	28.2	28.2	28.5	28	6.95M
June 27, 2025	28	28.15	28.15	28.25	27.95	4.98M
June 26, 2025	27.95	27.95	27.95	28	27.65	2.89M
June 25, 2025	27.75	27.95	27.95	28.05	27.7	5.83M
June 24, 2025	27.6	27.75	27.75	27.9	27.4	3.62M
June 23, 2025	27.15	27.65	27.65	27.7	27.1	6.05M
June 20, 2025	27.3	27.15	27.15	27.4	27.1	2.74M
June 19, 2025	27.5	27.15	27.15	27.55	27.05	4.53M
June 18, 2025	27.75	27.55	27.55	27.8	27.45	2.66M
June 17, 2025	28.05	27.75	27.75	28.1	27.65	2.51M
June 16, 2025	28	28	28	28.1	27.75	3.33M
June 13, 2025	27.85	28	28	28.2	27.85	5.1M
June 12, 2025	27.8	27.85	27.85	27.9	27.65	2.88M
June 11, 2025	27.85	27.85	27.85	27.9	27.7	2.63M
June 10, 2025	27.7	27.85	27.85	27.85	27.55	4.65M
June 09, 2025	27.6	27.6	27.6	27.7	27.45	4.03M
June 06, 2025	27.45	27.6	27.6	27.6	27.4	4.76M
June 05, 2025	27.25	27.45	27.45	27.5	27.2	3.75M
June 04, 2025	27.4	27.3	27.3	27.4	27	4.83M
June 03, 2025	27.45	27.4	27.4	27.55	27.25	5.72M
June 02, 2025	27.4	27.45	27.45	27.45	26.8	7.36M
May 30, 2025	27.45	27.4	27.4	27.55	27.05	27.94M
May 29, 2025	27.2	27.45	27.45	27.5	27.15	6.72M
May 28, 2025	27	27.05	27.05	27.3	27	4.35M
May 27, 2025	26.9	26.95	26.95	27	26.75	4.86M
May 26, 2025	26.4	26.7	26.7	26.75	26.4	5.17M

MTR Corporation Limited (0066.HK) HKSE