HKSE - Delayed Quote HKD

MTR CORPORATION (0066.HK)

Compare
26.600 -0.100 (-0.37%)
At close: December 20 at 4:08:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 26.700 26.900 26.600 26.600 26.600 3,767,018
Dec 19, 2024 27.100 27.300 26.600 26.700 26.700 5,281,030
Dec 18, 2024 27.150 27.600 27.100 27.450 27.450 2,220,011
Dec 17, 2024 27.350 27.600 27.100 27.100 27.100 2,832,784
Dec 16, 2024 27.700 27.900 27.400 27.600 27.600 2,130,837
Dec 13, 2024 28.050 28.050 27.600 27.700 27.700 2,802,826
Dec 12, 2024 28.050 28.300 28.000 28.100 28.100 1,851,857
Dec 11, 2024 28.150 28.500 27.950 28.050 28.050 3,668,918
Dec 10, 2024 27.850 28.500 27.850 27.950 27.950 3,567,981
Dec 9, 2024 27.550 27.800 27.250 27.800 27.800 3,137,472
Dec 6, 2024 27.300 27.650 27.150 27.550 27.550 2,951,958
Dec 5, 2024 27.500 27.500 27.100 27.300 27.300 1,763,364
Dec 4, 2024 27.400 27.650 27.400 27.500 27.500 1,807,574
Dec 3, 2024 27.200 27.550 27.050 27.550 27.550 2,633,534
Dec 2, 2024 27.500 27.650 27.250 27.350 27.350 3,699,482
Nov 29, 2024 27.200 27.350 27.050 27.250 27.250 2,559,130
Nov 28, 2024 27.200 27.300 26.900 27.000 27.000 1,862,138
Nov 27, 2024 27.000 27.250 26.850 27.200 27.200 2,626,156
Nov 26, 2024 26.700 27.200 26.700 27.000 27.000 5,152,214
Nov 25, 2024 27.400 27.400 26.750 26.750 26.750 18,428,360
Nov 22, 2024 27.500 27.550 27.000 27.150 27.150 2,507,683
Nov 21, 2024 27.300 27.500 27.100 27.500 27.500 1,598,387
Nov 20, 2024 27.300 27.400 27.100 27.300 27.300 2,121,921
Nov 19, 2024 27.800 27.800 27.250 27.300 27.300 1,647,619
Nov 18, 2024 27.800 27.800 27.250 27.500 27.500 2,113,007
Nov 15, 2024 27.400 27.700 27.150 27.250 27.250 2,669,238
Nov 14, 2024 27.850 27.850 27.100 27.400 27.400 4,411,615
Nov 13, 2024 28.000 28.150 27.600 27.850 27.850 3,154,440
Nov 12, 2024 28.200 28.450 27.700 28.050 28.050 3,504,959
Nov 11, 2024 28.100 28.250 27.800 28.200 28.200 3,168,811
Nov 8, 2024 28.600 28.850 28.150 28.200 28.200 2,833,805
Nov 7, 2024 28.450 28.450 28.150 28.450 28.450 4,256,791
Nov 6, 2024 28.750 28.750 28.000 28.450 28.450 4,537,074
Nov 5, 2024 28.500 28.850 28.350 28.850 28.850 2,506,582
Nov 4, 2024 28.450 28.600 28.300 28.600 28.600 1,451,428
Nov 1, 2024 28.300 28.650 28.250 28.350 28.350 2,670,560
Oct 31, 2024 28.400 28.650 28.300 28.300 28.300 2,421,002
Oct 30, 2024 28.700 29.100 28.250 28.400 28.400 3,430,970
Oct 29, 2024 28.700 29.100 28.600 28.700 28.700 2,267,834
Oct 28, 2024 28.500 28.750 28.400 28.650 28.650 1,995,161
Oct 25, 2024 28.300 28.700 28.300 28.500 28.500 1,360,673
Oct 24, 2024 28.850 28.850 28.200 28.500 28.500 3,065,257
Oct 23, 2024 28.800 28.950 28.600 28.850 28.850 2,739,192
Oct 22, 2024 28.900 29.100 28.650 28.800 28.800 2,454,395
Oct 21, 2024 29.050 29.150 28.750 28.950 28.950 1,680,362
Oct 18, 2024 28.550 29.100 28.550 29.050 29.050 2,483,638
Oct 17, 2024 29.000 29.600 28.500 28.550 28.550 4,388,557
Oct 16, 2024 29.350 29.450 28.950 29.000 29.000 3,685,281
Oct 15, 2024 29.850 30.150 29.150 29.700 29.700 7,610,483
Oct 14, 2024 29.500 30.150 28.850 30.050 30.050 6,116,809
Oct 10, 2024 29.500 29.700 28.950 29.450 29.450 6,894,619
Oct 9, 2024 29.500 29.650 28.350 28.800 28.800 8,142,966
Oct 8, 2024 30.450 30.450 28.550 28.900 28.900 7,842,937
Oct 7, 2024 30.200 30.500 29.850 30.450 30.450 5,259,861
Oct 4, 2024 29.850 30.150 29.350 30.050 30.050 5,330,513
Oct 3, 2024 30.550 30.650 28.800 29.800 29.800 10,418,526
Oct 2, 2024 29.500 30.450 29.350 30.450 30.450 11,475,981
Sep 30, 2024 29.850 30.450 29.200 29.350 29.350 8,086,397
Sep 27, 2024 29.000 29.950 28.900 29.850 29.850 16,504,826
Sep 26, 2024 28.350 28.750 28.350 28.750 28.750 4,423,102
Sep 25, 2024 28.600 28.700 28.000 28.350 28.350 6,212,357
Sep 24, 2024 27.450 28.300 27.450 27.900 27.900 8,332,720
Sep 23, 2024 27.700 27.850 27.250 27.450 27.450 4,003,732
Sep 20, 2024 27.850 27.850 27.550 27.850 27.850 8,805,811
Sep 19, 2024 27.400 27.900 27.400 27.850 27.850 4,092,093
Sep 17, 2024 26.950 27.500 26.950 27.350 27.350 2,443,302
Sep 16, 2024 26.750 26.950 26.400 26.950 26.950 1,504,979
Sep 13, 2024 26.550 27.000 26.550 26.750 26.750 1,523,060
Sep 12, 2024 26.600 26.750 26.400 26.550 26.550 1,972,263
Sep 11, 2024 26.300 26.650 26.100 26.600 26.600 3,663,183
Sep 10, 2024 26.400 26.750 26.300 26.400 26.400 3,045,346
Sep 9, 2024 26.550 26.900 26.250 26.450 26.450 3,235,004
Sep 5, 2024 26.800 27.000 26.500 26.750 26.750 2,517,445
Sep 4, 2024 26.850 26.950 26.450 26.600 26.600 2,047,988
Sep 3, 2024 26.750 26.900 26.600 26.850 26.850 1,452,909
Sep 2, 2024 27.550 27.550 26.100 26.850 26.850 6,671,946
Aug 30, 2024 27.750 27.900 27.500 27.550 27.550 6,108,515
Aug 29, 2024 27.350 27.750 27.100 27.750 27.750 2,618,032
Aug 28, 2024 27.700 27.750 27.250 27.400 27.400 2,502,683
Aug 27, 2024 28.250 28.250 27.800 28.100 28.100 3,137,620
Aug 26, 2024 27.800 28.300 27.800 28.250 28.250 4,741,872
Aug 23, 2024 27.750 27.800 27.500 27.700 27.700 1,573,596
Aug 22, 2024 27.800 27.850 27.500 27.750 27.750 3,640,757
Aug 21, 2024 27.150 27.900 26.850 27.800 27.800 5,788,178
Aug 20, 2024 27.700 27.700 27.050 27.200 27.200 3,876,038
Aug 19, 2024 27.700 27.800 27.350 27.450 27.450 4,262,359
Aug 16, 2024 26.400 27.650 26.400 27.450 27.450 12,798,014
Aug 15, 2024 26.250 26.300 26.000 26.100 26.100 1,725,766
Aug 14, 2024 26.000 26.500 26.000 26.250 26.250 2,509,616
Aug 13, 2024 26.000 26.100 25.800 26.000 26.000 3,130,013
Aug 12, 2024 25.850 26.200 25.700 25.900 25.900 1,653,127
Aug 9, 2024 25.850 26.100 25.800 25.850 25.850 2,270,287
Aug 8, 2024 25.600 25.850 25.350 25.700 25.700 2,250,771
Aug 7, 2024 25.500 25.900 25.400 25.850 25.850 2,211,072
Aug 6, 2024 25.800 25.900 25.400 25.500 25.500 3,539,744
Aug 5, 2024 25.000 26.100 24.900 25.750 25.750 7,392,580
Aug 2, 2024 25.350 25.450 25.100 25.200 25.200 2,211,599
Aug 1, 2024 25.500 25.550 25.200 25.550 25.550 1,915,013
Jul 31, 2024 25.200 25.350 24.950 25.300 25.300 3,282,511
Jul 30, 2024 25.250 25.350 24.900 25.050 25.050 3,150,064
Jul 29, 2024 25.400 25.500 25.150 25.250 25.250 3,157,699
Jul 26, 2024 25.550 25.750 25.000 25.150 25.150 1,821,035
Jul 25, 2024 25.600 25.700 25.300 25.500 25.500 3,572,278
Jul 24, 2024 25.300 25.700 25.050 25.600 25.600 4,617,673
Jul 23, 2024 25.500 25.650 25.250 25.300 25.300 2,659,227
Jul 22, 2024 25.150 25.500 24.850 25.450 25.450 2,949,793
Jul 19, 2024 25.200 25.200 24.850 25.000 25.000 2,694,493
Jul 18, 2024 24.850 25.400 24.800 25.250 25.250 3,246,809
Jul 17, 2024 24.750 25.050 24.750 24.850 24.850 2,433,775
Jul 16, 2024 24.900 24.900 24.600 24.700 24.700 2,375,175
Jul 15, 2024 25.900 25.950 24.900 24.950 24.950 4,685,748
Jul 12, 2024 25.300 25.950 25.200 25.900 25.900 5,706,487
Jul 11, 2024 24.950 25.150 24.700 25.100 25.100 4,217,194
Jul 10, 2024 24.750 25.000 24.600 24.600 24.600 2,226,292
Jul 9, 2024 24.550 24.850 24.400 24.750 24.750 2,704,762
Jul 8, 2024 24.900 25.100 24.500 24.650 24.650 4,982,823
Jul 5, 2024 25.050 25.050 24.800 24.800 24.800 2,100,290
Jul 4, 2024 25.100 25.150 24.800 25.050 25.050 2,255,722
Jul 3, 2024 24.700 25.050 24.700 24.850 24.850 2,466,448
Jul 2, 2024 24.400 25.250 24.400 24.700 24.700 3,291,306
Jun 28, 2024 24.350 24.800 24.350 24.650 24.650 3,952,362
Jun 27, 2024 24.400 24.650 24.300 24.350 24.350 3,674,546
Jun 26, 2024 24.400 24.750 24.250 24.650 24.650 2,447,646
Jun 25, 2024 24.500 24.800 24.300 24.450 24.450 3,351,568
Jun 24, 2024 24.350 24.750 24.200 24.500 24.500 2,838,470
Jun 21, 2024 24.850 25.000 24.450 24.500 24.500 10,711,251
Jun 20, 2024 25.100 25.200 24.850 25.000 25.000 2,076,736
Jun 19, 2024 24.800 25.200 24.800 25.150 25.150 2,794,951
Jun 18, 2024 24.750 25.050 24.600 24.800 24.800 2,608,081
Jun 17, 2024 24.800 25.200 24.600 24.700 24.700 3,300,630
Jun 14, 2024 25.000 25.100 24.600 24.900 24.900 3,845,805
Jun 13, 2024 25.100 25.250 24.900 25.050 25.050 4,577,717
Jun 12, 2024 24.900 25.150 24.700 24.900 24.900 4,386,731
Jun 11, 2024 25.700 25.750 24.700 25.000 25.000 9,417,246
Jun 7, 2024 26.300 26.300 25.850 25.900 25.900 3,950,750
Jun 6, 2024 26.250 26.450 26.000 26.150 26.150 2,907,113
Jun 5, 2024 26.300 26.600 26.000 26.050 26.050 3,716,048
Jun 4, 2024 26.250 26.600 26.150 26.300 26.300 4,252,806
Jun 3, 2024 26.500 26.600 25.900 26.250 26.250 10,681,986
May 31, 2024 26.050 26.500 25.750 26.500 26.500 31,537,566
May 30, 2024 26.150 26.350 25.550 25.900 25.900 8,677,042
May 29, 2024 26.450 26.600 26.150 26.400 26.400 4,316,900
May 28, 2024 27.050 27.350 26.500 26.600 26.600 4,776,898
May 27, 2024 26.450 27.150 26.200 27.050 27.050 5,641,302
May 24, 2024 27.500 27.650 26.100 26.450 26.450 9,101,557
May 23, 2024 28.900 28.900 28.300 28.500 28.500 6,875,580
May 22, 2024 28.700 29.350 28.700 28.900 28.900 5,559,754
May 21, 2024 29.300 29.450 28.700 28.700 28.700 6,651,147
May 20, 2024 29.150 29.750 29.150 29.600 29.600 6,437,165
May 17, 2024 29.150 29.400 28.950 29.100 29.100 4,671,952
May 16, 2024 29.000 29.350 28.600 29.050 29.050 6,414,574
May 14, 2024 28.600 28.950 28.450 28.550 28.550 5,102,924
May 13, 2024 27.850 28.600 27.350 28.600 28.600 6,634,190
May 10, 2024 27.250 27.950 27.200 27.850 27.850 6,482,641
May 9, 2024 26.600 27.350 26.400 27.250 27.250 5,076,193
May 8, 2024 27.350 27.350 26.500 26.600 26.600 6,045,180
May 7, 2024 27.100 27.300 26.900 27.150 27.150 4,829,023
May 6, 2024 26.600 27.150 26.500 27.000 27.000 5,860,284
May 3, 2024 26.350 26.750 26.200 26.550 26.550 5,266,654
May 2, 2024 25.800 26.300 25.600 26.100 26.100 5,754,742
Apr 30, 2024 26.150 26.350 25.650 25.850 25.850 5,384,684
Apr 29, 2024 25.500 26.450 25.500 26.000 26.000 10,175,436
Apr 26, 2024 25.000 25.300 24.850 25.150 25.150 4,323,238
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 25.700 25.700 25.300 25.550 25.550 1,660,154
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 27.750 27.750 27.350 27.650 27.650 974,627
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

Related Tickers

1766.HK CRRC
4.590
-2.55%
 
0062.HK TRANSPORT INT'L
8.230
0.00%
 
3969.HK China Railway Signal & Communication Corporation Limited
3.220
-1.53%
 
3898.HK Zhuzhou CRRC Times Electric Co., Ltd.
30.750
+0.33%
 
C52.SI ComfortDelGro Corporation Limited
1.4600
+1.39%
 
601766.SS CRRC Corporation Limited
8.08
-0.74%
 
9020.T East Japan Railway Company
2,740.00
-0.62%
 
0525.HK GUANGSHEN RAIL
2.100
-1.87%
 
GET.PA Getlink SE
15.33
+0.72%
 
FSTR L.B. Foster Company
26.39
-1.86%