MTR Corporation Limited (0066.HK) Stock Historical Prices & Data - Yahoo Finance
HKSE - Delayed Quote HKD

MTR Corporation Limited (0066.HK)

26.450 -1.160 (-4.20%)
At close: May 24 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
May 24, 2024 27.500 27.650 26.100 26.450 26.450 9,101,557
May 24, 2024 0.890 Dividend
May 23, 2024 28.900 28.900 28.300 28.500 27.610 6,875,580
May 22, 2024 28.700 29.350 28.700 28.900 27.998 5,559,754
May 21, 2024 29.300 29.450 28.700 28.700 27.804 6,651,147
May 20, 2024 29.150 29.750 29.150 29.600 28.676 6,437,165
May 17, 2024 29.150 29.400 28.950 29.100 28.191 4,671,952
May 16, 2024 29.000 29.350 28.600 29.050 28.143 6,414,574
May 14, 2024 28.600 28.950 28.450 28.550 27.658 5,102,924
May 13, 2024 27.850 28.600 27.350 28.600 27.707 6,634,190
May 10, 2024 27.250 27.950 27.200 27.850 26.980 6,482,641
May 9, 2024 26.600 27.350 26.400 27.250 26.399 5,076,193
May 8, 2024 27.350 27.350 26.500 26.600 25.769 6,045,180
May 7, 2024 27.100 27.300 26.900 27.150 26.302 4,829,023
May 6, 2024 26.600 27.150 26.500 27.000 26.157 5,860,284
May 3, 2024 26.350 26.750 26.200 26.550 25.721 5,266,654
May 2, 2024 25.800 26.300 25.600 26.100 25.285 5,754,742
Apr 30, 2024 26.150 26.350 25.650 25.850 25.043 5,384,684
Apr 29, 2024 25.500 26.450 25.500 26.000 25.188 10,175,436
Apr 26, 2024 25.000 25.300 24.850 25.150 24.365 4,323,238
Apr 25, 2024 24.750 25.250 24.550 25.000 24.219 3,523,488
Apr 24, 2024 24.300 24.800 24.150 24.800 24.026 3,194,775
Apr 23, 2024 24.150 24.350 23.800 24.300 23.541 2,717,762
Apr 22, 2024 23.450 24.100 23.450 24.050 23.299 3,229,507
Apr 19, 2024 23.600 23.600 23.250 23.450 22.718 3,408,132
Apr 18, 2024 23.700 23.900 23.050 23.600 22.863 5,009,973
Apr 17, 2024 24.150 24.500 23.700 23.700 22.960 4,206,955
Apr 16, 2024 24.600 24.600 24.050 24.150 23.396 5,034,419
Apr 15, 2024 25.000 25.000 24.450 24.750 23.977 3,208,117
Apr 12, 2024 25.450 25.600 25.000 25.000 24.219 5,749,787
Apr 11, 2024 25.350 25.800 25.200 25.700 24.897 4,414,507
Apr 10, 2024 25.700 25.950 25.650 25.950 25.140 2,936,847
Apr 9, 2024 25.500 25.800 25.450 25.700 24.897 1,872,242
Apr 8, 2024 25.250 25.550 25.000 25.400 24.607 2,726,956
Apr 5, 2024 25.600 25.800 25.200 25.250 24.461 3,698,632
Apr 3, 2024 26.000 26.100 25.500 25.550 24.752 3,221,108
Apr 2, 2024 26.100 26.500 25.850 26.000 25.188 4,233,862
Mar 28, 2024 26.200 26.300 25.700 25.800 24.994 3,276,381
Mar 27, 2024 26.100 26.350 25.850 26.150 25.333 4,277,108
Mar 26, 2024 26.000 26.300 25.600 26.150 25.333 5,201,511
Mar 25, 2024 25.500 25.750 25.250 25.600 24.801 2,579,997
Mar 22, 2024 25.900 25.950 25.300 25.450 24.655 3,367,528
Mar 21, 2024 25.650 26.050 25.650 25.900 25.091 2,493,783
Mar 20, 2024 25.450 25.750 25.250 25.600 24.801 3,099,331
Mar 19, 2024 25.500 25.700 25.200 25.350 24.558 2,236,150
Mar 18, 2024 25.400 25.700 25.300 25.700 24.897 3,108,499
Mar 15, 2024 25.550 25.700 25.200 25.400 24.607 5,587,816
Mar 14, 2024 26.000 26.100 25.550 25.700 24.897 3,556,390
Mar 13, 2024 26.350 26.350 25.800 25.950 25.140 3,777,963
Mar 12, 2024 25.800 26.350 25.600 26.350 25.527 5,499,933
Mar 11, 2024 25.200 25.800 25.200 25.800 24.994 4,298,890
Mar 8, 2024 25.050 25.450 24.900 25.200 24.413 3,563,129
Mar 7, 2024 25.100 25.350 24.850 25.050 24.268 2,490,453
Mar 6, 2024 24.600 25.400 24.400 25.100 24.316 4,607,053
Mar 5, 2024 25.150 25.250 24.550 24.700 23.929 5,432,194
Mar 4, 2024 25.800 25.950 25.050 25.300 24.510 5,677,263
Mar 1, 2024 26.000 26.100 25.650 25.700 24.897 4,783,959
Feb 29, 2024 26.250 26.550 26.000 26.000 25.188 11,185,850
Feb 28, 2024 26.600 27.000 26.350 26.650 25.818 4,484,504
Feb 27, 2024 26.350 26.700 25.850 26.600 25.769 4,054,248
Feb 26, 2024 26.350 26.550 26.050 26.400 25.576 4,069,625
Feb 23, 2024 27.000 27.000 26.250 26.350 25.527 3,651,562
Feb 22, 2024 26.500 27.000 26.350 27.000 26.157 3,885,124
Feb 21, 2024 25.900 26.700 25.850 26.550 25.721 5,797,158
Feb 20, 2024 25.200 25.900 25.150 25.900 25.091 3,421,806
Feb 19, 2024 25.450 25.750 25.150 25.200 24.413 2,349,517
Feb 16, 2024 25.000 25.500 24.900 25.400 24.607 4,651,612
Feb 15, 2024 24.900 25.300 24.700 24.900 24.122 4,493,382
Feb 14, 2024 25.300 25.500 24.250 25.150 24.365 8,737,426
Feb 9, 2024 25.700 25.700 25.300 25.550 24.752 1,660,154
Feb 8, 2024 26.300 26.450 25.600 25.750 24.946 3,423,092
Feb 7, 2024 26.200 26.500 26.100 26.250 25.430 4,296,884
Feb 6, 2024 25.950 26.200 25.750 26.150 25.333 3,520,835
Feb 5, 2024 25.350 26.050 25.100 25.750 24.946 3,267,604
Feb 2, 2024 25.550 25.950 25.400 25.600 24.801 4,648,134
Feb 1, 2024 25.400 25.550 25.100 25.250 24.461 3,773,195
Jan 31, 2024 25.600 25.600 25.250 25.400 24.607 3,596,191
Jan 30, 2024 26.350 26.350 25.150 25.600 24.801 6,392,127
Jan 29, 2024 26.300 26.550 26.000 26.350 25.527 3,451,239
Jan 26, 2024 26.300 26.400 25.850 25.900 25.091 3,275,924
Jan 25, 2024 26.550 26.550 26.050 26.200 25.382 4,527,912
Jan 24, 2024 26.000 26.550 25.600 26.550 25.721 4,125,996
Jan 23, 2024 25.600 26.250 25.400 26.000 25.188 3,765,723
Jan 22, 2024 26.000 26.150 25.200 25.600 24.801 4,724,853
Jan 19, 2024 25.950 26.150 25.500 25.850 25.043 4,332,092
Jan 18, 2024 25.900 26.100 25.700 25.850 25.043 3,142,332
Jan 17, 2024 27.100 27.100 25.400 25.900 25.091 6,320,242
Jan 16, 2024 27.650 27.650 27.050 27.100 26.254 2,436,215
Jan 15, 2024 27.750 27.750 27.350 27.650 26.787 974,627
Jan 12, 2024 27.700 27.900 27.500 27.750 26.883 1,434,459
Jan 11, 2024 27.500 28.000 27.400 27.750 26.883 1,700,564
Jan 10, 2024 27.900 27.900 27.300 27.500 26.641 2,924,559
Jan 9, 2024 27.950 28.100 27.800 27.800 26.932 1,295,316
Jan 8, 2024 28.250 28.350 27.650 27.950 27.077 1,868,104
Jan 5, 2024 28.500 28.500 27.950 28.100 27.222 2,985,323
Jan 4, 2024 28.600 28.600 27.850 28.250 27.368 3,263,934
Jan 3, 2024 29.700 29.850 28.350 28.600 27.707 4,229,219
Jan 2, 2024 30.100 30.350 29.800 29.850 28.918 1,178,242
Dec 29, 2023 30.150 30.300 29.800 30.300 29.354 3,024,157
Dec 28, 2023 29.650 30.150 29.350 30.150 29.208 2,925,426
Dec 27, 2023 29.800 29.950 29.550 29.800 28.869 1,722,904
Dec 22, 2023 29.700 29.900 29.500 29.650 28.724 2,425,248
Dec 21, 2023 29.200 29.600 29.200 29.400 28.482 2,325,549
Dec 20, 2023 29.400 29.700 29.200 29.350 28.433 2,963,093
Dec 19, 2023 29.000 29.400 28.800 29.300 28.385 2,234,555
Dec 18, 2023 29.700 29.700 28.950 29.050 28.143 3,512,504
Dec 15, 2023 29.450 29.800 29.000 29.800 28.869 9,126,741
Dec 14, 2023 28.800 29.050 28.500 28.850 27.949 4,140,414
Dec 13, 2023 28.150 28.700 28.150 28.500 27.610 2,584,947
Dec 12, 2023 28.050 28.550 27.900 28.450 27.562 2,704,905
Dec 11, 2023 27.400 28.250 27.400 28.050 27.174 1,657,044
Dec 8, 2023 27.900 28.300 27.700 27.900 27.029 2,860,491
Dec 7, 2023 27.850 28.050 27.500 27.900 27.029 4,135,331
Dec 6, 2023 27.100 28.200 27.100 28.150 27.271 2,507,069
Dec 5, 2023 28.250 28.250 27.300 27.500 26.641 3,332,174
Dec 4, 2023 28.400 28.500 27.850 27.900 27.029 3,444,487
Dec 1, 2023 28.000 28.250 27.700 27.950 27.077 5,908,532
Nov 30, 2023 28.100 28.300 27.600 28.000 27.126 18,505,019
Nov 29, 2023 29.150 29.150 27.700 28.100 27.222 5,088,442
Nov 28, 2023 29.100 29.400 28.900 29.000 28.094 2,227,748
Nov 27, 2023 29.800 29.800 29.200 29.350 28.433 1,804,179
Nov 24, 2023 29.900 29.900 29.500 29.650 28.724 1,227,674
Nov 23, 2023 30.000 30.000 29.550 29.900 28.966 1,670,017
Nov 22, 2023 29.950 30.000 29.550 29.800 28.869 2,414,080
Nov 21, 2023 30.000 30.400 29.500 29.650 28.724 2,787,531
Nov 20, 2023 29.600 30.100 29.600 30.000 29.063 1,825,941
Nov 17, 2023 29.800 30.100 29.400 29.600 28.676 2,066,328
Nov 16, 2023 30.450 30.450 29.900 30.100 29.160 2,246,242
Nov 15, 2023 30.000 30.550 29.750 30.450 29.499 3,743,031
Nov 14, 2023 29.700 29.700 29.050 29.350 28.433 1,778,450
Nov 13, 2023 29.000 29.250 28.650 29.200 28.288 1,533,825
Nov 10, 2023 29.050 29.300 28.600 28.650 27.755 2,476,092
Nov 9, 2023 29.450 29.450 29.050 29.100 28.191 2,974,459
Nov 8, 2023 29.500 29.750 29.400 29.450 28.530 1,780,390
Nov 7, 2023 30.200 30.300 29.350 29.500 28.579 2,355,290
Nov 6, 2023 30.550 30.700 30.250 30.300 29.354 2,017,696
Nov 3, 2023 30.100 30.550 30.100 30.400 29.451 2,706,780
Nov 2, 2023 29.850 30.300 29.450 30.100 29.160 2,616,165
Nov 1, 2023 29.450 29.700 29.200 29.450 28.530 1,890,937
Oct 31, 2023 29.750 30.000 29.150 29.250 28.337 2,285,173
Oct 30, 2023 29.550 29.950 29.500 29.750 28.821 1,709,083
Oct 27, 2023 28.600 29.600 28.600 29.550 28.627 3,268,044
Oct 26, 2023 29.800 29.800 28.000 28.500 27.610 6,380,489
Oct 25, 2023 30.500 30.500 29.550 29.800 28.869 1,974,273
Oct 24, 2023 30.000 30.100 29.800 29.850 28.918 2,725,284
Oct 20, 2023 29.950 30.300 29.550 30.100 29.160 2,883,641
Oct 19, 2023 30.600 30.600 29.950 29.950 29.015 2,599,687
Oct 18, 2023 30.600 31.050 30.350 30.650 29.693 2,903,509
Oct 17, 2023 30.850 30.900 30.300 30.700 29.741 1,378,273
Oct 16, 2023 30.600 30.700 30.350 30.550 29.596 1,242,462
Oct 13, 2023 31.400 31.400 30.450 30.600 29.644 1,909,828
Oct 12, 2023 31.350 31.550 31.100 31.450 30.468 2,119,589
Oct 11, 2023 30.850 31.150 30.750 31.100 30.129 2,442,515
Oct 10, 2023 30.650 30.850 30.450 30.550 29.596 1,852,436
Oct 9, 2023 30.600 30.650 30.050 30.300 29.354 970,948
Oct 6, 2023 30.450 30.800 30.350 30.600 29.644 1,887,692
Oct 5, 2023 29.950 30.450 29.800 30.250 29.305 2,009,829
Oct 4, 2023 30.200 30.200 29.650 29.950 29.015 1,986,800
Oct 3, 2023 30.850 31.000 30.000 30.150 29.208 3,698,696
Sep 29, 2023 30.500 31.150 30.500 31.000 30.032 4,680,008
Sep 28, 2023 30.550 30.700 30.150 30.200 29.257 1,912,531
Sep 27, 2023 30.200 30.450 30.100 30.450 29.499 1,801,072
Sep 26, 2023 30.300 30.450 30.050 30.200 29.257 2,092,755
Sep 25, 2023 30.400 30.750 30.300 30.300 29.354 1,750,640
Sep 22, 2023 30.450 30.700 30.300 30.600 29.644 1,490,664
Sep 21, 2023 30.850 31.000 30.300 30.450 29.499 1,806,389
Sep 20, 2023 31.150 31.300 30.800 30.850 29.887 1,536,101
Sep 19, 2023 30.700 31.150 30.700 31.050 30.080 1,294,607
Sep 18, 2023 31.000 31.000 30.600 30.700 29.741 2,155,635
Sep 15, 2023 31.000 31.200 30.850 31.000 30.032 4,091,772
Sep 14, 2023 31.250 31.450 30.500 30.850 29.887 2,772,725
Sep 13, 2023 31.200 31.300 31.000 31.250 30.274 2,605,869
Sep 12, 2023 31.050 31.150 30.400 31.150 30.177 2,812,422
Sep 11, 2023 32.050 32.050 30.950 31.050 30.080 5,193,915
Sep 7, 2023 32.150 32.250 31.900 32.050 31.049 1,459,089
Sep 6, 2023 32.100 32.250 31.700 32.250 31.243 2,041,159
Sep 5, 2023 33.100 33.100 32.000 32.100 31.098 1,998,849
Sep 4, 2023 33.000 33.350 32.850 33.100 32.066 2,502,754
Aug 31, 2023 32.950 33.150 32.600 32.750 31.727 8,131,889
Aug 30, 2023 32.750 33.150 32.700 32.750 31.727 2,603,631
Aug 29, 2023 32.100 32.800 32.000 32.750 31.727 2,786,533
Aug 28, 2023 32.200 32.350 32.000 32.000 31.001 1,275,349
Aug 25, 2023 32.150 32.300 31.800 31.900 30.904 1,852,721
Aug 24, 2023 31.950 32.500 31.950 32.100 31.098 1,738,610
Aug 23, 2023 0.420 Dividend
Aug 23, 2023 32.000 32.300 31.900 32.000 31.001 2,164,321
Aug 22, 2023 32.200 32.800 32.000 32.550 31.127 2,730,144
Aug 21, 2023 32.900 32.950 32.100 32.150 30.744 3,727,585
Aug 18, 2023 33.300 33.350 32.850 32.900 31.461 2,907,857
Aug 17, 2023 33.500 33.650 33.000 33.350 31.892 2,941,144
Aug 16, 2023 34.000 34.100 33.600 33.750 32.274 2,372,455
Aug 15, 2023 34.500 34.550 34.050 34.100 32.609 1,669,894
Aug 14, 2023 35.000 35.000 34.350 34.500 32.991 1,943,363
Aug 11, 2023 35.400 35.450 34.750 35.000 33.470 2,698,332
Aug 10, 2023 35.000 35.300 34.850 35.250 33.709 1,424,761
Aug 9, 2023 34.800 35.350 34.750 35.150 33.613 1,316,402
Aug 8, 2023 35.000 35.050 34.650 34.750 33.230 1,743,769
Aug 7, 2023 34.800 35.200 34.700 35.100 33.565 1,304,498
Aug 4, 2023 35.300 35.600 34.800 34.800 33.278 2,341,314
Aug 3, 2023 35.200 35.450 35.100 35.200 33.661 1,884,031
Aug 2, 2023 35.900 36.000 35.250 35.300 33.756 1,883,970
Aug 1, 2023 35.850 35.950 35.700 35.900 34.330 2,274,518
Jul 31, 2023 36.000 36.200 35.750 35.850 34.282 3,411,622
Jul 28, 2023 35.800 36.400 35.650 36.200 34.617 2,414,790
Jul 27, 2023 35.600 36.200 35.550 36.100 34.521 2,586,744
Jul 26, 2023 35.500 36.200 35.500 35.650 34.091 1,984,591
Jul 25, 2023 35.500 35.700 35.200 35.500 33.948 2,559,529
Jul 24, 2023 35.500 35.550 34.800 35.150 33.613 2,067,603
Jul 21, 2023 35.550 35.850 35.200 35.700 34.139 2,184,453
Jul 20, 2023 34.950 35.450 34.950 35.200 33.661 1,324,409
Jul 19, 2023 34.700 35.100 34.700 34.950 33.422 1,131,016
Jul 18, 2023 35.700 35.700 34.650 34.950 33.422 2,531,017
Jul 14, 2023 35.500 35.950 35.300 35.700 34.139 1,691,684
Jul 13, 2023 35.000 35.850 34.900 35.600 34.043 2,296,829
Jul 12, 2023 34.950 35.250 34.700 35.000 33.470 1,476,975
Jul 11, 2023 34.550 35.100 34.500 34.950 33.422 2,128,519
Jul 10, 2023 35.300 35.400 34.550 34.550 33.039 2,912,871
Jul 7, 2023 35.100 35.300 35.000 35.000 33.470 1,429,380
Jul 6, 2023 35.700 35.900 35.000 35.300 33.756 2,820,949
Jul 5, 2023 36.100 36.150 35.700 35.750 34.187 1,261,784
Jul 4, 2023 36.150 36.150 35.800 36.100 34.521 1,153,893
Jul 3, 2023 36.100 36.450 36.000 36.150 34.569 1,748,425
Jun 30, 2023 36.200 36.450 35.950 36.000 34.426 3,597,563
Jun 29, 2023 36.550 36.550 35.900 36.200 34.617 2,560,366
Jun 28, 2023 36.200 36.600 36.150 36.550 34.952 2,279,209
Jun 27, 2023 35.900 36.300 35.900 36.200 34.617 1,692,999
Jun 26, 2023 36.000 36.300 35.950 36.050 34.474 3,439,644
Jun 23, 2023 36.050 36.450 35.800 36.200 34.617 2,347,864
Jun 21, 2023 36.700 36.750 36.150 36.250 34.665 2,970,669
Jun 20, 2023 36.800 36.950 36.500 36.800 35.191 1,545,983
Jun 19, 2023 36.700 37.150 36.700 37.100 35.478 1,224,746
Jun 16, 2023 36.800 37.250 36.650 36.650 35.047 5,777,411
Jun 15, 2023 37.000 37.200 36.650 36.800 35.191 2,243,110
Jun 14, 2023 36.850 37.050 36.500 36.800 35.191 1,194,366
Jun 13, 2023 37.250 37.650 36.850 37.200 35.573 2,395,166
Jun 12, 2023 37.050 37.500 36.950 37.250 35.621 1,163,327
Jun 9, 2023 37.000 37.100 36.750 37.050 35.430 1,360,745
Jun 8, 2023 36.900 37.200 36.750 37.000 35.382 1,038,616
Jun 7, 2023 36.700 37.000 36.600 36.850 35.239 1,991,620
Jun 6, 2023 37.000 37.050 36.550 36.650 35.047 1,491,987
Jun 5, 2023 36.300 37.050 36.300 37.000 35.382 2,987,675
Jun 2, 2023 36.000 36.800 36.000 36.500 34.904 3,853,993
Jun 1, 2023 36.150 36.250 35.500 35.750 34.187 4,039,445
May 31, 2023 35.850 36.250 35.500 36.050 34.474 8,374,592
May 30, 2023 36.500 36.700 35.800 36.100 34.521 3,308,103
May 29, 2023 0.890 Dividend
May 29, 2023 37.300 37.600 36.500 36.500 34.904 3,210,019
May 25, 2023 38.200 38.400 37.850 38.150 35.631 2,383,316
May 24, 2023 38.300 38.600 38.050 38.400 35.864 3,282,184

Related Tickers

1766.HK CRRC Corporation Limited
4.640
-1.28%
 
0525.HK Guangshen Railway Company Limited
2.150
+1.42%
 
0062.HK Transport International Holdings Limited
9.000
+0.45%
 
3969.HK China Railway Signal & Communication Corporation Limited
3.380
-0.59%
 
3898.HK Zhuzhou CRRC Times Electric Co., Ltd.
30.550
-1.13%
 
AOMD.DE Alstom SA
18.57
+2.15%
 
MCGl.XC
 
2169.HK Canggang Railway Limited
1.040
+13.04%
 
9020.T East Japan Railway Company
2,841.00
+0.46%
 
MCG.L Mobico Group Plc
57.25
-1.29%