Skip to main content
logo
MTR Corporation Limited (HKG:0066)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.32
-0.20 (-0.75%)
Sep 25, 2025, 3:22 PM HKT

MTR Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202526.5226.5826.3226.4026.40-0.45%3,061,590
Sep 24, 202526.5026.7226.4226.5226.520.45%3,392,629
Sep 23, 202526.5026.5026.3026.4026.40-0.38%3,610,581
Sep 22, 202526.7626.7626.4426.5026.50-0.90%6,019,220
Sep 19, 202526.6226.7826.5626.7426.740.45%6,850,811
Sep 18, 202526.8026.8626.5426.6226.62-0.45%6,749,008
Sep 17, 202526.6826.7626.6426.7426.74-5,690,950
Sep 16, 202526.7426.7826.6626.7426.74-2,633,448
Sep 15, 202526.5426.8026.5426.7426.740.83%4,992,564
Sep 12, 202526.8026.8026.5026.5226.52-0.53%7,009,006
Sep 11, 202526.6626.7626.5626.6626.66-5,232,009
Sep 10, 202526.4026.7426.3826.6626.660.98%5,441,894
Sep 9, 202526.3826.5226.3226.4026.400.08%5,123,557
Sep 8, 202526.4026.4826.2426.3826.38-0.08%4,933,555
Sep 5, 202526.2226.4626.2026.4026.400.99%4,987,000
Sep 4, 202526.1226.2426.1026.1426.140.08%4,428,706
Sep 3, 202526.2826.4026.1026.1226.12-0.61%7,103,629
Sep 2, 202526.3626.4626.1026.2826.28-0.30%7,198,969
Sep 1, 202526.3626.6026.3026.3626.36-8,430,813
Aug 29, 202526.6426.6426.3626.3626.36-1.05%11,108,407
Aug 28, 202526.7026.7626.5826.6426.64-0.30%6,851,770
Aug 27, 202527.1827.1826.7026.7226.72-2.41%10,389,704
Aug 26, 202527.4227.4827.2827.3826.96-0.15%15,242,962
Aug 25, 202527.7027.7027.4227.4227.000.29%9,126,537
Aug 22, 202527.3027.4427.2827.3426.920.29%6,579,859
Aug 21, 202527.3227.3827.2427.2626.84-0.15%7,210,011
Aug 20, 202527.2627.4027.1027.3026.88-0.07%6,703,468
Aug 19, 202527.3027.3827.2627.3226.900.07%5,338,692
Aug 18, 202527.4427.5027.2627.3026.88-0.51%8,011,024
Aug 15, 202528.1028.2626.7827.4427.02-3.18%24,544,120
Aug 14, 202528.3028.5428.1628.3427.910.21%5,756,149
Aug 13, 202528.1828.2828.1428.2827.850.50%5,792,797
Aug 12, 202527.9428.2827.9228.1427.710.57%2,972,523
Aug 11, 202528.2428.2427.9427.9827.55-0.43%3,785,783
Aug 8, 202528.4028.4027.9228.1027.67-1.06%5,599,208
Aug 7, 202527.8628.5027.8628.4027.962.01%7,449,252
Aug 6, 202528.1628.3027.8427.8427.41-1.14%6,727,791
Aug 5, 202528.1228.4228.1228.1627.730.14%3,703,317
Aug 4, 202528.1028.2027.9028.1227.69-0.28%3,690,051
Aug 1, 202528.2028.4028.1028.2027.77-0.18%4,797,048
Jul 31, 202528.6028.6028.2028.2527.82-1.40%5,115,773
Jul 30, 202528.2028.7028.1028.6528.211.60%7,951,766
Jul 29, 202528.0528.2027.9528.2027.770.53%4,590,804
Jul 28, 202527.8528.2527.8028.0527.620.36%4,518,003
Jul 25, 202528.2528.3027.9527.9527.52-1.24%4,326,845
Jul 24, 202528.0528.3028.0528.3027.870.35%5,025,338
Jul 23, 202528.0028.2027.9028.2027.770.89%6,708,137
Jul 22, 202527.8027.9527.7527.9527.520.54%4,406,407
Jul 21, 202527.5527.8527.4027.8027.371.28%4,591,075
Jul 18, 202527.6527.7527.3527.4527.03-4,903,038