UK markets open in 5 hours 11 minutes
NIKKEI 225
39,165.44 +127.28 (+0.33%) HANG SENG
18,106.18 -260.77 (-1.42%) CRUDE OIL
77.82 +0.08 (+0.10%) GOLD FUTURES
2,325.30 -1.70 (-0.07%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,497.52 -212.26 (-0.39%)
MTR Corporation Limited (MTRJF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 07 Jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 06 Jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 05 Jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 16,500 |
| 04 Jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 03 Jun 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 31 May 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3,500 |
| 30 May 2024 | 3.2090 | 3.2700 | 3.2090 | 3.2700 | 3.2700 | 1,300 |
| 29 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 27,500 |
| 28 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 24 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 34,000 |
| 24 May 2024 | 0.114 Dividend | |||||
| 23 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 22 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 21 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 20 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 17 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 16 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 15 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 14 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 13 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 10 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 09 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 08 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 07 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 06 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 03 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | - |
| 02 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2510 | 300 |
| 01 May 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.2220 | - |
| 30 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.2220 | - |
| 29 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.2220 | 1,300 |
| 26 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | - |
| 25 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | - |
| 24 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | 45,400 |
| 23 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9757 | - |
| 22 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9757 | - |
| 19 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9757 | - |
| 18 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9757 | 7,500 |
| 17 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9757 | - |
| 16 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9757 | 1,100 |
| 15 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.1737 | - |
| 12 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.1737 | - |
| 11 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.1737 | - |
| 10 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.1737 | - |
| 09 Apr 2024 | 3.2950 | 3.2950 | 3.2850 | 3.2850 | 3.1737 | 1,200 |
| 08 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.1544 | - |
| 05 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.1544 | - |
| 04 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.1544 | 400 |
| 03 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2848 | 5,500 |
| 02 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2172 | 300 |
| 01 Apr 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2413 | - |
| 28 Mar 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2413 | 90,500 |
| 27 Mar 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2413 | 200 |
| 26 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 25 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 22 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | 13,500 |
| 21 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 20 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | 7,500 |
| 19 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 18 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 15 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 14 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 13 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 12 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 11 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 08 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 07 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 06 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | - |
| 05 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0578 | 600 |
| 04 Mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.1157 | 1,200 |
| 01 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.1737 | 9,200 |
| 29 Feb 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.2896 | 16,000 |
| 28 Feb 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.2896 | 1,900 |
| 27 Feb 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.2896 | 600 |
| 26 Feb 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.2703 | 1,400 |
| 23 Feb 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.2607 | 5,900 |
| 22 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2848 | - |
| 21 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2848 | 100 |
| 20 Feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.1090 | - |
| 16 Feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.1090 | 3,000 |
| 15 Feb 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.0868 | 3,100 |
| 14 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | - |
| 13 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | - |
| 12 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | - |
| 09 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | 19,000 |
| 08 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | - |
| 07 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | - |
| 06 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | - |
| 05 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0626 | 1,000 |
| 02 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1882 | - |
| 01 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1882 | - |
| 31 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1882 | - |
| 30 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1882 | - |
| 29 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1882 | - |
| 26 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1882 | - |
| 25 Jan 2024 | 3.3650 | 3.3650 | 3.3000 | 3.3000 | 3.1882 | 20,000 |
| 24 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3235 | - |
| 23 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3235 | - |
| 22 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3235 | - |
| 19 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3235 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.