Skip to main content
MTR Corporation Limited (HKG:0066)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
31.06
-0.26 (-0.83%)
At close: Dec 5, 2025

MTR Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.2431.3030.8831.0631.06-0.83%5,507,826
Dec 4, 202531.7831.8231.0831.3231.32-1.26%4,196,288
Dec 3, 202531.8432.0231.6031.7231.72-1.06%5,446,498
Dec 2, 202531.5032.1031.3032.0632.062.30%9,777,750
Dec 1, 202530.9231.3430.9031.3431.341.49%5,278,852
Nov 28, 202531.4431.4430.8630.8830.88-1.40%5,481,340
Nov 27, 202531.1031.4631.0231.3231.320.77%13,174,340
Nov 26, 202530.8031.2830.7031.0831.081.44%10,163,629
Nov 25, 202530.0830.9230.0830.6430.641.46%9,570,575
Nov 24, 202530.3030.6029.6430.2030.20-0.46%26,854,730
Nov 21, 202530.1630.5230.1030.3430.34-0.39%11,846,590
Nov 20, 202530.0230.5630.0230.4630.461.40%5,859,113
Nov 19, 202529.8430.1029.6830.0430.040.67%6,740,266
Nov 18, 202530.1630.1629.7829.8429.84-1.32%10,161,880
Nov 17, 202530.3430.5630.0230.2430.24-0.33%7,585,952
Nov 14, 202530.4830.5230.0630.3430.34-1.11%8,005,427
Nov 13, 202530.5230.8830.5230.6830.680.72%7,523,731
Nov 12, 202530.1230.5230.0430.4630.461.40%9,606,293
Nov 11, 202529.9230.0629.7830.0430.040.40%7,494,243
Nov 10, 202529.7029.9429.6829.9229.92-0.27%5,506,088
Nov 7, 202530.0030.1429.8430.0030.00-0.13%7,804,712
Nov 6, 202529.4030.1429.3030.0430.042.39%12,527,750
Nov 5, 202528.8029.3628.6229.3429.341.45%12,749,360
Nov 4, 202529.0029.1828.7628.9228.92-0.28%10,835,800
Nov 3, 202528.2429.0627.9629.0029.001.75%13,827,380
Oct 31, 202528.0828.6228.0428.5028.501.21%17,928,510
Oct 30, 202528.0028.2027.7028.1628.161.00%14,957,980
Oct 28, 202527.6027.8827.6027.8827.881.09%8,412,133
Oct 27, 202527.5027.6627.5027.5827.580.29%4,979,120
Oct 24, 202527.4227.6427.4027.5027.500.29%4,377,141
Oct 23, 202527.3027.4227.1027.4227.420.44%4,352,806
Oct 22, 202527.3227.3827.2427.3027.30-0.07%3,780,073
Oct 21, 202527.2427.4027.1827.3227.320.29%5,093,062
Oct 20, 202527.0027.2626.9427.2427.241.04%5,362,581
Oct 17, 202526.8026.9826.8026.9626.96-6,047,685
Oct 16, 202526.9427.0026.7626.9626.960.07%4,126,903
Oct 15, 202526.6226.9826.6226.9426.941.20%7,338,057
Oct 14, 202526.7226.8026.5426.6226.62-0.37%6,046,967
Oct 13, 202526.5026.7226.1626.7226.72-5,847,922
Oct 10, 202526.6026.7226.4426.7226.720.45%5,337,867
Oct 9, 202526.2426.6426.2226.6026.601.37%6,554,499
Oct 8, 202526.3426.3626.0826.2426.24-0.38%5,122,234
Oct 6, 202526.3826.4626.2826.3426.34-0.15%4,428,832
Oct 3, 202526.4226.4626.3226.3826.38-0.38%5,339,334
Oct 2, 202526.6226.6226.3826.4826.480.38%8,501,273
Sep 30, 202526.5626.6826.3426.3826.38-0.68%7,598,550
Sep 29, 202526.3426.6026.2426.5626.560.84%5,206,167
Sep 26, 202526.5026.5026.2226.3426.34-0.08%6,510,816
Sep 25, 202526.5226.5826.2626.3626.36-0.60%7,161,550
Sep 24, 202526.5026.7226.4226.5226.520.45%3,789,629
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%11,108,400
Aug 28, 202526.7026.7626.5826.6426.64-0.30%6,851,770
Aug 27, 202527.1827.1826.7026.7226.72-2.41%10,389,700
Aug 26, 202527.4227.4827.2827.3826.96-0.15%15,242,960
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
Jul 17, 202527.5027.6027.4027.4527.03-0.18%3,572,313
Jul 16, 202527.7027.9527.5027.5027.08-0.72%3,716,048