HKSE - Delayed Quote HKD

MTR Corporation Limited (0066.HK)

25.000 +0.200 (+0.81%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 24.750 25.250 24.550 25.000 25.000 3,523,488
Apr 24, 2024 24.300 24.800 24.150 24.800 24.800 3,194,775
Apr 23, 2024 24.150 24.350 23.800 24.300 24.300 2,717,762
Apr 22, 2024 23.450 24.100 23.450 24.050 24.050 3,229,507
Apr 19, 2024 23.600 23.600 23.250 23.450 23.450 3,408,132
Apr 18, 2024 23.700 23.900 23.050 23.600 23.600 5,009,973
Apr 17, 2024 24.150 24.500 23.700 23.700 23.700 4,206,955
Apr 16, 2024 24.600 24.600 24.050 24.150 24.150 5,034,419
Apr 15, 2024 25.000 25.000 24.450 24.750 24.750 3,208,117
Apr 12, 2024 25.450 25.600 25.000 25.000 25.000 5,749,787
Apr 11, 2024 25.350 25.800 25.200 25.700 25.700 4,414,507
Apr 10, 2024 25.700 25.950 25.650 25.950 25.950 2,936,847
Apr 9, 2024 25.500 25.800 25.450 25.700 25.700 1,872,242
Apr 8, 2024 25.250 25.550 25.000 25.400 25.400 2,726,956
Apr 5, 2024 25.600 25.800 25.200 25.250 25.250 3,698,632
Apr 3, 2024 26.000 26.100 25.500 25.550 25.550 3,221,108
Apr 2, 2024 26.100 26.500 25.850 26.000 26.000 4,233,862
Mar 28, 2024 26.200 26.300 25.700 25.800 25.800 3,276,381
Mar 27, 2024 26.100 26.350 25.850 26.150 26.150 4,277,108
Mar 26, 2024 26.000 26.300 25.600 26.150 26.150 5,201,511
Mar 25, 2024 25.500 25.750 25.250 25.600 25.600 2,579,997
Mar 22, 2024 25.900 25.950 25.300 25.450 25.450 3,367,528
Mar 21, 2024 25.650 26.050 25.650 25.900 25.900 2,493,783
Mar 20, 2024 25.450 25.750 25.250 25.600 25.600 3,099,331
Mar 19, 2024 25.500 25.700 25.200 25.350 25.350 2,236,150
Mar 18, 2024 25.400 25.700 25.300 25.700 25.700 3,108,499
Mar 15, 2024 25.550 25.700 25.200 25.400 25.400 5,587,816
Mar 14, 2024 26.000 26.100 25.550 25.700 25.700 3,556,390
Mar 13, 2024 26.350 26.350 25.800 25.950 25.950 3,777,963
Mar 12, 2024 25.800 26.350 25.600 26.350 26.350 5,499,933
Mar 11, 2024 25.200 25.800 25.200 25.800 25.800 4,298,890
Mar 8, 2024 25.050 25.450 24.900 25.200 25.200 3,563,129
Mar 7, 2024 25.100 25.350 24.850 25.050 25.050 2,490,453
Mar 6, 2024 24.600 25.400 24.400 25.100 25.100 4,607,053
Mar 5, 2024 25.150 25.250 24.550 24.700 24.700 5,432,194
Mar 4, 2024 25.800 25.950 25.050 25.300 25.300 5,677,263
Mar 1, 2024 26.000 26.100 25.650 25.700 25.700 4,783,959
Feb 29, 2024 26.250 26.550 26.000 26.000 26.000 11,185,850
Feb 28, 2024 26.600 27.000 26.350 26.650 26.650 4,484,504
Feb 27, 2024 26.350 26.700 25.850 26.600 26.600 4,054,248
Feb 26, 2024 26.350 26.550 26.050 26.400 26.400 4,069,625
Feb 23, 2024 27.000 27.000 26.250 26.350 26.350 3,651,562
Feb 22, 2024 26.500 27.000 26.350 27.000 27.000 3,885,124
Feb 21, 2024 25.900 26.700 25.850 26.550 26.550 5,797,158
Feb 20, 2024 25.200 25.900 25.150 25.900 25.900 3,421,806
Feb 19, 2024 25.450 25.750 25.150 25.200 25.200 2,349,517
Feb 16, 2024 25.000 25.500 24.900 25.400 25.400 4,651,612
Feb 15, 2024 24.900 25.300 24.700 24.900 24.900 4,493,382
Feb 14, 2024 25.300 25.500 24.250 25.150 25.150 8,737,426
Feb 9, 2024 25.550 25.550 25.550 25.550 25.550 -
Feb 8, 2024 26.300 26.450 25.600 25.750 25.750 3,423,092
Feb 7, 2024 26.200 26.500 26.100 26.250 26.250 4,296,884
Feb 6, 2024 25.950 26.200 25.750 26.150 26.150 3,520,835
Feb 5, 2024 25.350 26.050 25.100 25.750 25.750 3,267,604
Feb 2, 2024 25.550 25.950 25.400 25.600 25.600 4,648,134
Feb 1, 2024 25.400 25.550 25.100 25.250 25.250 3,773,195
Jan 31, 2024 25.600 25.600 25.250 25.400 25.400 3,596,191
Jan 30, 2024 26.350 26.350 25.150 25.600 25.600 6,392,127
Jan 29, 2024 26.300 26.550 26.000 26.350 26.350 3,451,239
Jan 26, 2024 26.300 26.400 25.850 25.900 25.900 3,275,924
Jan 25, 2024 26.550 26.550 26.050 26.200 26.200 4,527,912
Jan 24, 2024 26.000 26.550 25.600 26.550 26.550 4,125,996
Jan 23, 2024 25.600 26.250 25.400 26.000 26.000 3,765,723
Jan 22, 2024 26.000 26.150 25.200 25.600 25.600 4,724,853
Jan 19, 2024 25.950 26.150 25.500 25.850 25.850 4,332,092
Jan 18, 2024 25.900 26.100 25.700 25.850 25.850 3,142,332
Jan 17, 2024 27.100 27.100 25.400 25.900 25.900 6,320,242
Jan 16, 2024 27.650 27.650 27.050 27.100 27.100 2,436,215
Jan 15, 2024 27.700 27.700 27.700 27.700 27.700 -
Jan 12, 2024 27.700 27.900 27.500 27.750 27.750 1,434,459
Jan 11, 2024 27.500 28.000 27.400 27.750 27.750 1,700,564
Jan 10, 2024 27.900 27.900 27.300 27.500 27.500 2,924,559
Jan 9, 2024 27.950 28.100 27.800 27.800 27.800 1,295,316
Jan 8, 2024 28.250 28.350 27.650 27.950 27.950 1,868,104
Jan 5, 2024 28.500 28.500 27.950 28.100 28.100 2,985,323
Jan 4, 2024 28.600 28.600 27.850 28.250 28.250 3,263,934
Jan 3, 2024 29.700 29.850 28.350 28.600 28.600 4,229,219
Jan 2, 2024 30.100 30.350 29.800 29.850 29.850 1,178,242
Dec 29, 2023 30.150 30.300 29.800 30.300 30.300 3,024,157
Dec 28, 2023 29.650 30.150 29.350 30.150 30.150 2,925,426
Dec 27, 2023 29.800 29.950 29.550 29.800 29.800 1,722,904
Dec 22, 2023 29.700 29.900 29.500 29.650 29.650 2,425,248
Dec 21, 2023 29.200 29.600 29.200 29.400 29.400 2,325,549
Dec 20, 2023 29.400 29.700 29.200 29.350 29.350 2,963,093
Dec 19, 2023 29.000 29.400 28.800 29.300 29.300 2,234,555
Dec 18, 2023 29.700 29.700 28.950 29.050 29.050 3,512,504
Dec 15, 2023 29.450 29.800 29.000 29.800 29.800 9,126,741
Dec 14, 2023 28.800 29.050 28.500 28.850 28.850 4,140,414
Dec 13, 2023 28.150 28.700 28.150 28.500 28.500 2,584,947
Dec 12, 2023 28.050 28.550 27.900 28.450 28.450 2,704,905
Dec 11, 2023 27.400 28.250 27.400 28.050 28.050 1,657,044
Dec 8, 2023 27.900 28.300 27.700 27.900 27.900 2,860,491
Dec 7, 2023 27.850 28.050 27.500 27.900 27.900 4,135,331
Dec 6, 2023 27.100 28.200 27.100 28.150 28.150 2,507,069
Dec 5, 2023 28.250 28.250 27.300 27.500 27.500 3,332,174
Dec 4, 2023 28.400 28.500 27.850 27.900 27.900 3,444,487
Dec 1, 2023 28.000 28.250 27.700 27.950 27.950 5,908,532
Nov 30, 2023 28.100 28.300 27.600 28.000 28.000 18,505,019
Nov 29, 2023 29.150 29.150 27.700 28.100 28.100 5,088,442
Nov 28, 2023 29.100 29.400 28.900 29.000 29.000 2,227,748
Nov 27, 2023 29.800 29.800 29.200 29.350 29.350 1,804,179
Nov 24, 2023 29.900 29.900 29.500 29.650 29.650 1,227,674
Nov 23, 2023 30.000 30.000 29.550 29.900 29.900 1,670,017
Nov 22, 2023 29.950 30.000 29.550 29.800 29.800 2,414,080
Nov 21, 2023 30.000 30.400 29.500 29.650 29.650 2,787,531
Nov 20, 2023 29.600 30.100 29.600 30.000 30.000 1,825,941
Nov 17, 2023 29.800 30.100 29.400 29.600 29.600 2,066,328
Nov 16, 2023 30.450 30.450 29.900 30.100 30.100 2,246,242
Nov 15, 2023 30.000 30.550 29.750 30.450 30.450 3,743,031
Nov 14, 2023 29.700 29.700 29.050 29.350 29.350 1,778,450
Nov 13, 2023 29.000 29.250 28.650 29.200 29.200 1,533,825
Nov 10, 2023 29.050 29.300 28.600 28.650 28.650 2,476,092
Nov 9, 2023 29.450 29.450 29.050 29.100 29.100 2,974,459
Nov 8, 2023 29.500 29.750 29.400 29.450 29.450 1,780,390
Nov 7, 2023 30.200 30.300 29.350 29.500 29.500 2,355,290
Nov 6, 2023 30.550 30.700 30.250 30.300 30.300 2,017,696
Nov 3, 2023 30.100 30.550 30.100 30.400 30.400 2,706,780
Nov 2, 2023 29.850 30.300 29.450 30.100 30.100 2,616,165
Nov 1, 2023 29.450 29.700 29.200 29.450 29.450 1,890,937
Oct 31, 2023 29.750 30.000 29.150 29.250 29.250 2,285,173
Oct 30, 2023 29.550 29.950 29.500 29.750 29.750 1,709,083
Oct 27, 2023 28.600 29.600 28.600 29.550 29.550 3,268,044
Oct 26, 2023 29.800 29.800 28.000 28.500 28.500 6,380,489
Oct 25, 2023 30.500 30.500 29.550 29.800 29.800 1,974,273
Oct 24, 2023 30.000 30.100 29.800 29.850 29.850 2,725,284
Oct 20, 2023 29.950 30.300 29.550 30.100 30.100 2,883,641
Oct 19, 2023 30.600 30.600 29.950 29.950 29.950 2,599,687
Oct 18, 2023 30.600 31.050 30.350 30.650 30.650 2,903,509
Oct 17, 2023 30.850 30.900 30.300 30.700 30.700 1,378,273
Oct 16, 2023 30.600 30.700 30.350 30.550 30.550 1,242,462
Oct 13, 2023 31.400 31.400 30.450 30.600 30.600 1,909,828
Oct 12, 2023 31.350 31.550 31.100 31.450 31.450 2,119,589
Oct 11, 2023 30.850 31.150 30.750 31.100 31.100 2,442,515
Oct 10, 2023 30.650 30.850 30.450 30.550 30.550 1,852,436
Oct 9, 2023 30.600 30.650 30.050 30.300 30.300 970,948
Oct 6, 2023 30.450 30.800 30.350 30.600 30.600 1,887,692
Oct 5, 2023 29.950 30.450 29.800 30.250 30.250 2,009,829
Oct 4, 2023 30.200 30.200 29.650 29.950 29.950 1,986,800
Oct 3, 2023 30.850 31.000 30.000 30.150 30.150 3,698,696
Sep 29, 2023 30.500 31.150 30.500 31.000 31.000 4,680,008
Sep 28, 2023 30.550 30.700 30.150 30.200 30.200 1,912,531
Sep 27, 2023 30.200 30.450 30.100 30.450 30.450 1,801,072
Sep 26, 2023 30.300 30.450 30.050 30.200 30.200 2,092,755
Sep 25, 2023 30.400 30.750 30.300 30.300 30.300 1,750,640
Sep 22, 2023 30.450 30.700 30.300 30.600 30.600 1,490,664
Sep 21, 2023 30.850 31.000 30.300 30.450 30.450 1,806,389
Sep 20, 2023 31.150 31.300 30.800 30.850 30.850 1,536,101
Sep 19, 2023 30.700 31.150 30.700 31.050 31.050 1,294,607
Sep 18, 2023 31.000 31.000 30.600 30.700 30.700 2,155,635
Sep 15, 2023 31.000 31.200 30.850 31.000 31.000 4,091,772
Sep 14, 2023 31.250 31.450 30.500 30.850 30.850 2,772,725
Sep 13, 2023 31.200 31.300 31.000 31.250 31.250 2,605,869
Sep 12, 2023 31.050 31.150 30.400 31.150 31.150 2,812,422
Sep 11, 2023 32.050 32.050 30.950 31.050 31.050 5,193,915
Sep 7, 2023 32.150 32.250 31.900 32.050 32.050 1,459,089
Sep 6, 2023 32.100 32.250 31.700 32.250 32.250 2,041,159
Sep 5, 2023 33.100 33.100 32.000 32.100 32.100 1,998,849
Sep 4, 2023 33.000 33.350 32.850 33.100 33.100 2,502,754
Aug 31, 2023 32.950 33.150 32.600 32.750 32.750 8,131,889
Aug 30, 2023 32.750 33.150 32.700 32.750 32.750 2,603,631
Aug 29, 2023 32.100 32.800 32.000 32.750 32.750 2,786,533
Aug 28, 2023 32.200 32.350 32.000 32.000 32.000 1,275,349
Aug 25, 2023 32.150 32.300 31.800 31.900 31.900 1,852,721
Aug 24, 2023 31.950 32.500 31.950 32.100 32.100 1,738,610
Aug 23, 2023 0.420 Dividend
Aug 23, 2023 32.000 32.300 31.900 32.000 32.000 2,164,321
Aug 22, 2023 32.200 32.800 32.000 32.550 32.130 2,730,144
Aug 21, 2023 32.900 32.950 32.100 32.150 31.735 3,727,585
Aug 18, 2023 33.300 33.350 32.850 32.900 32.475 2,907,857
Aug 17, 2023 33.500 33.650 33.000 33.350 32.920 2,941,144
Aug 16, 2023 34.000 34.100 33.600 33.750 33.315 2,372,455
Aug 15, 2023 34.500 34.550 34.050 34.100 33.660 1,669,894
Aug 14, 2023 35.000 35.000 34.350 34.500 34.055 1,943,363
Aug 11, 2023 35.400 35.450 34.750 35.000 34.548 2,698,332
Aug 10, 2023 35.000 35.300 34.850 35.250 34.795 1,424,761
Aug 9, 2023 34.800 35.350 34.750 35.150 34.696 1,316,402
Aug 8, 2023 35.000 35.050 34.650 34.750 34.302 1,743,769
Aug 7, 2023 34.800 35.200 34.700 35.100 34.647 1,304,498
Aug 4, 2023 35.300 35.600 34.800 34.800 34.351 2,341,314
Aug 3, 2023 35.200 35.450 35.100 35.200 34.746 1,884,031
Aug 2, 2023 35.900 36.000 35.250 35.300 34.845 1,883,970
Aug 1, 2023 35.850 35.950 35.700 35.900 35.437 2,274,518
Jul 31, 2023 36.000 36.200 35.750 35.850 35.387 3,411,622
Jul 28, 2023 35.800 36.400 35.650 36.200 35.733 2,414,790
Jul 27, 2023 35.600 36.200 35.550 36.100 35.634 2,586,744
Jul 26, 2023 35.500 36.200 35.500 35.650 35.190 1,984,591
Jul 25, 2023 35.500 35.700 35.200 35.500 35.042 2,559,529
Jul 24, 2023 35.500 35.550 34.800 35.150 34.696 2,067,603
Jul 21, 2023 35.550 35.850 35.200 35.700 35.239 2,184,453
Jul 20, 2023 34.950 35.450 34.950 35.200 34.746 1,324,409
Jul 19, 2023 34.700 35.100 34.700 34.950 34.499 1,131,016
Jul 18, 2023 35.700 35.700 34.650 34.950 34.499 2,531,017
Jul 14, 2023 35.500 35.950 35.300 35.700 35.239 1,691,684
Jul 13, 2023 35.000 35.850 34.900 35.600 35.141 2,296,829
Jul 12, 2023 34.950 35.250 34.700 35.000 34.548 1,476,975
Jul 11, 2023 34.550 35.100 34.500 34.950 34.499 2,128,519
Jul 10, 2023 35.300 35.400 34.550 34.550 34.104 2,912,871
Jul 7, 2023 35.100 35.300 35.000 35.000 34.548 1,429,380
Jul 6, 2023 35.700 35.900 35.000 35.300 34.845 2,820,949
Jul 5, 2023 36.100 36.150 35.700 35.750 35.289 1,261,784
Jul 4, 2023 36.150 36.150 35.800 36.100 35.634 1,153,893
Jul 3, 2023 36.100 36.450 36.000 36.150 35.684 1,748,425
Jun 30, 2023 36.200 36.450 35.950 36.000 35.535 3,597,563
Jun 29, 2023 36.550 36.550 35.900 36.200 35.733 2,560,366
Jun 28, 2023 36.200 36.600 36.150 36.550 36.078 2,279,209
Jun 27, 2023 35.900 36.300 35.900 36.200 35.733 1,692,999
Jun 26, 2023 36.000 36.300 35.950 36.050 35.585 3,439,644
Jun 23, 2023 36.050 36.450 35.800 36.200 35.733 2,347,864
Jun 21, 2023 36.700 36.750 36.150 36.250 35.782 2,970,669
Jun 20, 2023 36.800 36.950 36.500 36.800 36.325 1,545,983
Jun 19, 2023 36.700 37.150 36.700 37.100 36.621 1,224,746
Jun 16, 2023 36.800 37.250 36.650 36.650 36.177 5,777,411
Jun 15, 2023 37.000 37.200 36.650 36.800 36.325 2,243,110
Jun 14, 2023 36.850 37.050 36.500 36.800 36.325 1,194,366
Jun 13, 2023 37.250 37.650 36.850 37.200 36.720 2,395,166
Jun 12, 2023 37.050 37.500 36.950 37.250 36.769 1,163,327
Jun 9, 2023 37.000 37.100 36.750 37.050 36.572 1,360,745
Jun 8, 2023 36.900 37.200 36.750 37.000 36.523 1,038,616
Jun 7, 2023 36.700 37.000 36.600 36.850 36.375 1,991,620
Jun 6, 2023 37.000 37.050 36.550 36.650 36.177 1,491,987
Jun 5, 2023 36.300 37.050 36.300 37.000 36.523 2,987,675
Jun 2, 2023 36.000 36.800 36.000 36.500 36.029 3,853,993
Jun 1, 2023 36.150 36.250 35.500 35.750 35.289 4,039,445
May 31, 2023 35.850 36.250 35.500 36.050 35.585 8,374,592
May 30, 2023 36.500 36.700 35.800 36.100 35.634 3,308,103
May 29, 2023 0.890 Dividend
May 29, 2023 37.300 37.600 36.500 36.500 36.029 3,210,019
May 25, 2023 38.200 38.400 37.850 38.150 36.779 2,383,316
May 24, 2023 38.300 38.600 38.050 38.400 37.020 3,282,184
May 23, 2023 38.950 39.100 38.250 38.500 37.117 2,440,583
May 22, 2023 38.550 38.900 38.450 38.800 37.406 1,951,334
May 19, 2023 38.400 38.700 38.200 38.550 37.165 1,729,163
May 18, 2023 38.650 38.650 38.150 38.400 37.020 1,782,643
May 17, 2023 38.850 39.050 38.300 38.400 37.020 2,032,048
May 16, 2023 39.450 39.450 38.800 38.850 37.454 1,940,850
May 15, 2023 38.700 39.350 38.500 39.250 37.840 1,737,123
May 12, 2023 39.300 39.350 38.550 38.700 37.309 3,522,190
May 11, 2023 39.750 39.850 39.450 39.500 38.081 2,907,375
May 10, 2023 39.650 39.800 39.450 39.600 38.177 3,785,240
May 9, 2023 39.700 40.100 39.350 39.650 38.225 3,507,288
May 8, 2023 39.900 40.200 39.600 39.700 38.274 2,633,565
May 5, 2023 39.650 40.150 39.650 39.900 38.466 1,855,918
May 4, 2023 39.350 39.850 39.200 39.600 38.177 2,077,245
May 3, 2023 39.150 39.600 39.150 39.500 38.081 3,047,317
May 2, 2023 39.400 40.000 39.200 39.500 38.081 2,665,598
Apr 28, 2023 38.650 39.250 38.550 39.150 37.743 2,693,201
Apr 27, 2023 38.300 38.900 38.250 38.800 37.406 2,034,379
Apr 26, 2023 38.000 38.750 38.000 38.550 37.165 1,644,242
Apr 25, 2023 38.300 38.400 38.000 38.150 36.779 1,362,270

Related Tickers

1766.HK CRRC Corporation Limited
4.440
-0.22%
 
0062.HK Transport International Holdings Limited
8.990
+0.33%
 
0525.HK Guangshen Railway Company Limited
1.970
+1.03%
 
3898.HK Zhuzhou CRRC Times Electric Co., Ltd.
29.250
+0.86%
 
9020.T East Japan Railway Company
2,880.50
-1.42%
 
JFN.SW Jungfraubahn Holding AG
202.50
-1.70%
 
C52.SI ComfortDelGro Corporation Limited
1.4800
-1.33%
 
0306.HK Kwoon Chung Bus Holdings Limited
1.630
0.00%
 
AOMD.DE Alstom SA
15.27
+0.99%
 
601006.SS Daqin Railway Co., Ltd.
7.52
0.00%