UK markets closed

MTR Corporation Limited (0066.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
26.550+0.450 (+1.72%)
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.35026.75026.20026.55026.5505,266,654
02 May 202425.80026.30025.60026.10026.1005,754,742
30 Apr 202426.15026.35025.65025.85025.8505,384,684
29 Apr 202425.50026.45025.50026.00026.00010,175,436
26 Apr 202425.00025.30024.85025.15025.1504,323,238
25 Apr 202424.75025.25024.55025.00025.0003,523,488
24 Apr 202424.30024.80024.15024.80024.8003,194,775
23 Apr 202424.15024.35023.80024.30024.3002,717,762
22 Apr 202423.45024.10023.45024.05024.0503,229,507
19 Apr 202423.60023.60023.25023.45023.4503,408,132
18 Apr 202423.70023.90023.05023.60023.6005,009,973
17 Apr 202424.15024.50023.70023.70023.7004,206,955
16 Apr 202424.60024.60024.05024.15024.1505,034,419
15 Apr 202425.00025.00024.45024.75024.7503,208,117
12 Apr 202425.45025.60025.00025.00025.0005,749,787
11 Apr 202425.35025.80025.20025.70025.7004,414,507
10 Apr 202425.70025.95025.65025.95025.9502,936,847
09 Apr 202425.50025.80025.45025.70025.7001,872,242
08 Apr 202425.25025.55025.00025.40025.4002,726,956
05 Apr 202425.60025.80025.20025.25025.2503,698,632
03 Apr 202426.00026.10025.50025.55025.5503,221,108
02 Apr 202426.10026.50025.85026.00026.0004,233,862
28 Mar 202426.20026.30025.70025.80025.8003,276,381
27 Mar 202426.10026.35025.85026.15026.1504,277,108
26 Mar 202426.00026.30025.60026.15026.1505,201,511
25 Mar 202425.50025.75025.25025.60025.6002,579,997
22 Mar 202425.90025.95025.30025.45025.4503,367,528
21 Mar 202425.65026.05025.65025.90025.9002,493,783
20 Mar 202425.45025.75025.25025.60025.6003,099,331
19 Mar 202425.50025.70025.20025.35025.3502,236,150
18 Mar 202425.40025.70025.30025.70025.7003,108,499
15 Mar 202425.55025.70025.20025.40025.4005,587,816
14 Mar 202426.00026.10025.55025.70025.7003,556,390
13 Mar 202426.35026.35025.80025.95025.9503,777,963
12 Mar 202425.80026.35025.60026.35026.3505,499,933
11 Mar 202425.20025.80025.20025.80025.8004,298,890
08 Mar 202425.05025.45024.90025.20025.2003,563,129
07 Mar 202425.10025.35024.85025.05025.0502,490,453
06 Mar 202424.60025.40024.40025.10025.1004,607,053
05 Mar 202425.15025.25024.55024.70024.7005,432,194
04 Mar 202425.80025.95025.05025.30025.3005,677,263
01 Mar 202426.00026.10025.65025.70025.7004,783,959
29 Feb 202426.25026.55026.00026.00026.00011,185,850
28 Feb 202426.60027.00026.35026.65026.6504,484,504
27 Feb 202426.35026.70025.85026.60026.6004,054,248
26 Feb 202426.35026.55026.05026.40026.4004,069,625
23 Feb 202427.00027.00026.25026.35026.3503,651,562
22 Feb 202426.50027.00026.35027.00027.0003,885,124
21 Feb 202425.90026.70025.85026.55026.5505,797,158
20 Feb 202425.20025.90025.15025.90025.9003,421,806
19 Feb 202425.45025.75025.15025.20025.2002,349,517
16 Feb 202425.00025.50024.90025.40025.4004,651,612
15 Feb 202424.90025.30024.70024.90024.9004,493,382
14 Feb 202425.30025.50024.25025.15025.1508,737,426
09 Feb 202425.70025.70025.30025.55025.5501,660,154
08 Feb 202426.30026.45025.60025.75025.7503,423,092
07 Feb 202426.20026.50026.10026.25026.2504,296,884
06 Feb 202425.95026.20025.75026.15026.1503,520,835
05 Feb 202425.35026.05025.10025.75025.7503,267,604
02 Feb 202425.55025.95025.40025.60025.6004,648,134
01 Feb 202425.40025.55025.10025.25025.2503,773,195
31 Jan 202425.60025.60025.25025.40025.4003,596,191
30 Jan 202426.35026.35025.15025.60025.6006,392,127
29 Jan 202426.30026.55026.00026.35026.3503,451,239
26 Jan 202426.30026.40025.85025.90025.9003,275,924
25 Jan 202426.55026.55026.05026.20026.2004,527,912
24 Jan 202426.00026.55025.60026.55026.5504,125,996
23 Jan 202425.60026.25025.40026.00026.0003,765,723
22 Jan 202426.00026.15025.20025.60025.6004,724,853
19 Jan 202425.95026.15025.50025.85025.8504,332,092
18 Jan 202425.90026.10025.70025.85025.8503,142,332
17 Jan 202427.10027.10025.40025.90025.9006,320,242
16 Jan 202427.65027.65027.05027.10027.1002,436,215
15 Jan 202427.75027.75027.35027.65027.650974,627
12 Jan 202427.70027.90027.50027.75027.7501,434,459
11 Jan 202427.50028.00027.40027.75027.7501,700,564
10 Jan 202427.90027.90027.30027.50027.5002,924,559
09 Jan 202427.95028.10027.80027.80027.8001,295,316
08 Jan 202428.25028.35027.65027.95027.9501,868,104
05 Jan 202428.50028.50027.95028.10028.1002,985,323
04 Jan 202428.60028.60027.85028.25028.2503,263,934
03 Jan 202429.70029.85028.35028.60028.6004,229,219
02 Jan 202430.10030.35029.80029.85029.8501,178,242
29 Dec 202330.15030.30029.80030.30030.3003,024,157
28 Dec 202329.65030.15029.35030.15030.1502,925,426
27 Dec 202329.80029.95029.55029.80029.8001,722,904
22 Dec 202329.70029.90029.50029.65029.6502,425,248
21 Dec 202329.20029.60029.20029.40029.4002,325,549
20 Dec 202329.40029.70029.20029.35029.3502,963,093
19 Dec 202329.00029.40028.80029.30029.3002,234,555
18 Dec 202329.70029.70028.95029.05029.0503,512,504
15 Dec 202329.45029.80029.00029.80029.8009,126,741
14 Dec 202328.80029.05028.50028.85028.8504,140,414
13 Dec 202328.15028.70028.15028.50028.5002,584,947
12 Dec 202328.05028.55027.90028.45028.4502,704,905
11 Dec 202327.40028.25027.40028.05028.0501,657,044
08 Dec 202327.90028.30027.70027.90027.9002,860,491
07 Dec 202327.85028.05027.50027.90027.9004,135,331
06 Dec 202327.10028.20027.10028.15028.1502,507,069
05 Dec 202328.25028.25027.30027.50027.5003,332,174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...