Advertisement
Advertisement
U.S. Markets close in 1 hr 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

MTR Corporation Limited (0066.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
41.250-0.200 (-0.48%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202241.35041.45041.00041.25041.2501,670,631
Aug 09, 202241.20041.85040.80041.45041.4502,256,462
Aug 08, 202241.20041.70040.95041.60041.6002,470,880
Aug 05, 202240.90041.20040.80041.10041.1001,577,548
Aug 04, 202240.85041.15040.50040.90040.9002,910,822
Aug 03, 202241.10041.10040.65040.85040.8502,637,867
Aug 02, 202240.80041.10040.65040.85040.8502,429,626
Aug 01, 202241.70041.70041.05041.15041.1502,107,311
Jul 29, 202241.35041.60041.15041.50041.5003,301,722
Jul 28, 202240.90041.30040.80041.25041.2501,779,438
Jul 27, 202241.05041.20040.85041.10041.1001,194,897
Jul 26, 202241.10041.20040.85041.05041.0501,843,586
Jul 25, 202240.95041.15040.70041.15041.1502,146,789
Jul 22, 202240.65041.00040.65040.85040.8502,026,476
Jul 21, 202241.45041.45040.60040.80040.8002,862,941
Jul 20, 202241.35041.65041.30041.45041.4502,204,314
Jul 19, 202241.65041.70041.20041.35041.3502,044,325
Jul 18, 202241.80041.90041.30041.85041.8502,694,733
Jul 15, 202241.45041.70041.10041.50041.5002,336,670
Jul 14, 202241.60041.80041.20041.65041.6504,986,305
Jul 13, 202241.40041.60041.20041.40041.4002,592,650
Jul 12, 202241.40041.80041.05041.55041.5504,096,743
Jul 11, 202240.80041.10040.80041.05041.0501,671,447
Jul 08, 202241.40041.50041.10041.40041.4002,256,357
Jul 07, 202240.95041.20040.80041.20041.2002,536,325
Jul 06, 202240.65041.05040.50041.00041.0002,961,648
Jul 05, 202241.05041.10040.80040.95040.9501,667,524
Jul 04, 202241.00041.15040.20040.85040.8502,681,153
Jun 30, 202241.15041.50040.90041.00041.0003,032,632
Jun 29, 202241.60041.60041.05041.35041.3502,433,836
Jun 28, 202241.40041.80041.20041.70041.7003,307,119
Jun 27, 202241.40042.00041.10041.35041.3502,682,734
Jun 24, 202240.80041.30040.75041.00041.0001,931,628
Jun 23, 202241.30041.30040.80040.80040.8001,600,390
Jun 22, 202241.10041.45040.75040.85040.8501,604,379
Jun 21, 202240.75041.10040.70041.10041.1002,341,553
Jun 20, 202240.80041.00040.65040.80040.8001,355,806
Jun 17, 202240.85041.30040.65040.70040.7003,818,271
Jun 16, 202241.60041.60040.80041.00041.0002,844,782
Jun 15, 202241.20041.45040.80041.15041.1502,692,121
Jun 14, 202241.75041.75041.20041.50041.5001,925,564
Jun 13, 202241.50042.00041.15041.50041.5003,321,193
Jun 10, 202241.95042.00041.50041.70041.7002,700,904
Jun 09, 202241.65042.05041.50041.85041.8504,047,292
Jun 08, 202242.25042.55042.10042.20042.2003,423,112
Jun 07, 202242.10042.40041.95042.30042.3004,007,107
Jun 06, 202242.50042.70041.90042.60042.6002,812,072
Jun 02, 202242.20042.75042.05042.20042.2001,898,069
Jun 01, 202242.65043.10042.45042.50042.5003,143,952
May 31, 202242.90042.90042.10042.35042.3509,736,620
May 30, 202243.00043.25042.85042.95042.9502,129,777
May 27, 202242.65043.05042.50043.00043.0003,175,441
May 27, 20221.02 Dividend
May 26, 202243.55043.65043.25043.60042.5803,874,308
May 25, 202243.55043.65043.15043.40042.3853,352,021
May 24, 202243.65043.65043.15043.35042.3362,443,474
May 23, 202243.60043.60043.30043.50042.4822,355,860
May 20, 202243.20043.70043.00043.60042.5804,849,631
May 19, 202242.60042.90042.30042.90041.8964,418,907
May 18, 202242.75042.90042.40042.60041.6033,604,633
May 17, 202243.00043.10042.35042.60041.6034,534,947
May 16, 202243.05043.20042.75042.90041.8961,674,415
May 13, 202243.00043.00042.30042.80041.7994,936,842
May 12, 202243.00043.15042.70043.00041.9943,963,162
May 11, 202242.55043.15042.00043.15042.1414,813,317
May 10, 202242.75042.75041.70042.45041.4574,743,952
May 06, 202242.90043.15042.60042.75041.7504,909,161
May 05, 202243.00043.40042.80042.90041.8964,153,886
May 04, 202242.60043.00042.50042.85041.8483,517,072
May 03, 202242.40042.50041.95042.35041.3594,642,012
Apr 29, 202242.05042.25041.75041.85040.8714,112,379
Apr 28, 202241.80042.10041.50042.05041.0662,800,505
Apr 27, 202242.20042.20041.45041.80040.8222,717,183
Apr 26, 202241.85042.50041.75042.25041.2623,358,392
Apr 25, 202242.00042.30041.55042.10041.1152,854,633
Apr 22, 202242.60042.75041.80042.25041.2622,426,883
Apr 21, 202242.60042.60042.10042.50041.5062,632,981
Apr 20, 202242.20042.50042.05042.15041.1641,799,244
Apr 19, 202242.05042.30041.55042.20041.2133,191,719
Apr 14, 202242.00042.00041.65041.75040.7731,985,852
Apr 13, 202241.50041.90041.40041.65040.6762,548,928
Apr 12, 202242.00042.10041.50041.70040.7243,121,813
Apr 11, 202241.70042.10041.70041.85040.8712,344,017
Apr 08, 202241.60042.10041.60042.05041.0662,648,139
Apr 07, 202241.70042.20041.55041.60040.6274,007,877
Apr 06, 202242.50042.55041.85042.00041.0173,755,899
Apr 04, 202242.35042.35042.00042.15041.1642,560,391
Apr 01, 202242.60042.65042.10042.35041.3592,028,332
Mar 31, 202242.45042.60042.10042.35041.3593,930,099
Mar 30, 202242.55042.80042.20042.45041.4573,712,111
Mar 29, 202242.25042.30041.80042.30041.3102,332,423
Mar 28, 202242.15042.50041.65042.40041.4083,233,910
Mar 25, 202241.50042.25041.50042.05041.0662,918,481
Mar 24, 202241.85042.00041.30042.00041.0173,296,717
Mar 23, 202241.80041.95041.20041.90040.9202,913,155
Mar 22, 202242.15042.15041.50041.85040.8713,063,161
Mar 21, 202241.85042.20041.45042.10041.1154,151,519
Mar 18, 202241.35041.85041.15041.65040.6765,621,039
Mar 17, 202240.60041.20040.20041.10040.1383,846,165
Mar 16, 202240.35040.75040.00040.15039.2115,933,596
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement