MTR Corporation Limited (HKG:0066)
Hong Kong · Delayed Price · Currency is HKD 30.34
-0.34 (-1.11%)
Nov 14, 2025, 4:08 PM HKT
MTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.48 | 30.52 | 30.06 | 30.34 | 30.34 | -1.11% | 7,303,927 |
| Nov 13, 2025 | 30.52 | 30.88 | 30.52 | 30.68 | 30.68 | 0.72% | 7,523,731 |
| Nov 12, 2025 | 30.12 | 30.52 | 30.04 | 30.46 | 30.46 | 1.40% | 9,606,293 |
| Nov 11, 2025 | 29.92 | 30.06 | 29.78 | 30.04 | 30.04 | 0.40% | 7,494,243 |
| Nov 10, 2025 | 29.70 | 29.94 | 29.68 | 29.92 | 29.92 | -0.27% | 5,506,088 |
| Nov 7, 2025 | 30.00 | 30.14 | 29.84 | 30.00 | 30.00 | -0.13% | 7,808,212 |
| Nov 6, 2025 | 29.40 | 30.14 | 29.30 | 30.04 | 30.04 | 2.39% | 12,527,751 |
| Nov 5, 2025 | 28.80 | 29.36 | 28.62 | 29.34 | 29.34 | 1.45% | 12,749,366 |
| Nov 4, 2025 | 29.00 | 29.18 | 28.76 | 28.92 | 28.92 | -0.28% | 10,835,807 |
| Nov 3, 2025 | 28.24 | 29.06 | 27.96 | 29.00 | 29.00 | 1.75% | 13,844,383 |
| Oct 31, 2025 | 28.08 | 28.62 | 28.04 | 28.50 | 28.50 | 1.21% | 17,930,514 |
| Oct 30, 2025 | 28.00 | 28.20 | 27.70 | 28.16 | 28.16 | 1.00% | 14,957,982 |
| Oct 28, 2025 | 27.60 | 27.88 | 27.60 | 27.88 | 27.88 | 1.09% | 8,412,633 |
| Oct 27, 2025 | 27.50 | 27.66 | 27.50 | 27.58 | 27.58 | 0.29% | 4,979,120 |
| Oct 24, 2025 | 27.42 | 27.64 | 27.40 | 27.50 | 27.50 | 0.29% | 4,377,141 |
| Oct 23, 2025 | 27.30 | 27.42 | 27.10 | 27.42 | 27.42 | 0.44% | 4,424,806 |
| Oct 22, 2025 | 27.32 | 27.38 | 27.24 | 27.30 | 27.30 | -0.07% | 3,780,073 |
| Oct 21, 2025 | 27.24 | 27.40 | 27.18 | 27.32 | 27.32 | 0.29% | 5,093,062 |
| Oct 20, 2025 | 27.00 | 27.26 | 26.94 | 27.24 | 27.24 | 1.04% | 5,362,581 |
| Oct 17, 2025 | 26.80 | 26.98 | 26.80 | 26.96 | 26.96 | - | 6,054,185 |
| Oct 16, 2025 | 26.94 | 27.00 | 26.76 | 26.96 | 26.96 | 0.07% | 4,126,903 |
| Oct 15, 2025 | 26.62 | 26.98 | 26.62 | 26.94 | 26.94 | 1.20% | 7,338,057 |
| Oct 14, 2025 | 26.72 | 26.80 | 26.54 | 26.62 | 26.62 | -0.37% | 6,058,967 |
| Oct 13, 2025 | 26.50 | 26.72 | 26.16 | 26.72 | 26.72 | - | 5,847,922 |
| Oct 10, 2025 | 26.60 | 26.72 | 26.44 | 26.72 | 26.72 | 0.45% | 5,361,367 |
| Oct 9, 2025 | 26.24 | 26.64 | 26.22 | 26.60 | 26.60 | 1.37% | 6,554,999 |
| Oct 8, 2025 | 26.34 | 26.36 | 26.08 | 26.24 | 26.24 | -0.38% | 5,122,234 |
| Oct 6, 2025 | 26.38 | 26.46 | 26.28 | 26.34 | 26.34 | -0.15% | 4,428,832 |
| Oct 3, 2025 | 26.42 | 26.46 | 26.32 | 26.38 | 26.38 | -0.38% | 5,343,334 |
| Oct 2, 2025 | 26.62 | 26.62 | 26.38 | 26.48 | 26.48 | 0.38% | 8,533,273 |
| Sep 30, 2025 | 26.56 | 26.68 | 26.34 | 26.38 | 26.38 | -0.68% | 7,599,050 |
| Sep 29, 2025 | 26.34 | 26.60 | 26.24 | 26.56 | 26.56 | 0.84% | 5,208,667 |
| Sep 26, 2025 | 26.50 | 26.50 | 26.22 | 26.34 | 26.34 | -0.08% | 6,510,816 |
| Sep 25, 2025 | 26.52 | 26.58 | 26.26 | 26.36 | 26.36 | -0.60% | 7,161,550 |
| Sep 24, 2025 | 26.50 | 26.72 | 26.42 | 26.52 | 26.52 | 0.45% | 3,789,629 |
| Sep 23, 2025 | 26.50 | 26.50 | 26.30 | 26.40 | 26.40 | -0.38% | 3,610,581 |
| Sep 22, 2025 | 26.76 | 26.76 | 26.44 | 26.50 | 26.50 | -0.90% | 6,019,220 |
| Sep 19, 2025 | 26.62 | 26.78 | 26.56 | 26.74 | 26.74 | 0.45% | 6,850,811 |
| Sep 18, 2025 | 26.80 | 26.86 | 26.54 | 26.62 | 26.62 | -0.45% | 6,749,008 |
| Sep 17, 2025 | 26.68 | 26.76 | 26.64 | 26.74 | 26.74 | - | 5,690,950 |
| Sep 16, 2025 | 26.74 | 26.78 | 26.66 | 26.74 | 26.74 | - | 2,633,448 |
| Sep 15, 2025 | 26.54 | 26.80 | 26.54 | 26.74 | 26.74 | 0.83% | 4,992,564 |
| Sep 12, 2025 | 26.80 | 26.80 | 26.50 | 26.52 | 26.52 | -0.53% | 7,009,006 |
| Sep 11, 2025 | 26.66 | 26.76 | 26.56 | 26.66 | 26.66 | - | 5,232,009 |
| Sep 10, 2025 | 26.40 | 26.74 | 26.38 | 26.66 | 26.66 | 0.98% | 5,441,894 |
| Sep 9, 2025 | 26.38 | 26.52 | 26.32 | 26.40 | 26.40 | 0.08% | 5,123,557 |
| Sep 8, 2025 | 26.40 | 26.48 | 26.24 | 26.38 | 26.38 | -0.08% | 4,933,555 |
| Sep 5, 2025 | 26.22 | 26.46 | 26.20 | 26.40 | 26.40 | 0.99% | 4,987,000 |
| Sep 4, 2025 | 26.12 | 26.24 | 26.10 | 26.14 | 26.14 | 0.08% | 4,428,706 |
| Sep 3, 2025 | 26.28 | 26.40 | 26.10 | 26.12 | 26.12 | -0.61% | 7,103,629 |