MTR Corporation Limited (HKG:0066)
Hong Kong
· Delayed Price · Currency is HKD 34.82
+0.12 (0.35%)
Mar 10, 2026, 9:49 AM HKT
MTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.92 | 34.92 | 34.12 | 34.70 | 34.70 | -1.92% | 5,944,951 |
| Mar 6, 2026 | 35.14 | 36.12 | 35.14 | 35.38 | 35.38 | -1.39% | 4,879,181 |
| Mar 5, 2026 | 36.18 | 36.18 | 35.64 | 35.88 | 35.88 | 1.70% | 5,396,296 |
| Mar 4, 2026 | 36.30 | 36.30 | 34.92 | 35.28 | 35.28 | -3.45% | 8,961,686 |
| Mar 3, 2026 | 36.24 | 36.70 | 36.20 | 36.54 | 36.54 | 0.88% | 5,691,364 |
| Mar 2, 2026 | 36.92 | 37.04 | 36.02 | 36.22 | 36.22 | -3.00% | 10,223,556 |
| Feb 27, 2026 | 37.16 | 37.38 | 36.92 | 37.34 | 37.34 | 0.48% | 10,097,740 |
| Feb 26, 2026 | 37.84 | 37.88 | 37.10 | 37.16 | 37.16 | -0.75% | 5,348,413 |
| Feb 25, 2026 | 37.54 | 37.80 | 37.34 | 37.44 | 37.44 | -0.27% | 6,103,163 |
| Feb 24, 2026 | 36.88 | 37.68 | 36.60 | 37.54 | 37.54 | 1.79% | 6,558,767 |
| Feb 23, 2026 | 36.50 | 37.08 | 36.42 | 36.88 | 36.88 | 1.26% | 4,235,927 |
| Feb 20, 2026 | 36.60 | 36.70 | 36.16 | 36.42 | 36.42 | -0.65% | 4,815,441 |
| Feb 16, 2026 | 36.50 | 36.66 | 36.26 | 36.66 | 36.66 | 0.55% | 1,813,582 |
| Feb 13, 2026 | 36.82 | 36.82 | 36.32 | 36.46 | 36.46 | -1.35% | 5,294,995 |
| Feb 12, 2026 | 36.88 | 36.98 | 36.36 | 36.96 | 36.96 | 0.22% | 5,341,996 |
| Feb 11, 2026 | 36.20 | 36.88 | 35.92 | 36.88 | 36.88 | 1.93% | 5,796,593 |
| Feb 10, 2026 | 36.50 | 36.78 | 35.74 | 36.18 | 36.18 | -0.93% | 7,640,423 |
| Feb 9, 2026 | 36.92 | 37.40 | 35.70 | 36.52 | 36.52 | -0.38% | 9,713,451 |
| Feb 6, 2026 | 36.52 | 36.88 | 36.30 | 36.66 | 36.66 | -0.22% | 13,186,530 |
| Feb 5, 2026 | 36.26 | 36.86 | 36.12 | 36.74 | 36.74 | 0.66% | 6,664,099 |
| Feb 4, 2026 | 35.68 | 36.58 | 35.42 | 36.50 | 36.50 | 1.84% | 8,488,296 |
| Feb 3, 2026 | 35.00 | 36.14 | 34.98 | 35.84 | 35.84 | 2.99% | 12,140,880 |
| Feb 2, 2026 | 34.42 | 34.84 | 33.92 | 34.80 | 34.80 | 0.64% | 10,585,760 |
| Jan 30, 2026 | 34.84 | 34.98 | 34.42 | 34.58 | 34.58 | -0.80% | 8,603,164 |
| Jan 29, 2026 | 33.90 | 34.88 | 33.90 | 34.86 | 34.86 | 0.81% | 5,170,688 |
| Jan 28, 2026 | 33.90 | 34.60 | 33.90 | 34.58 | 34.58 | 2.01% | 9,950,118 |
| Jan 27, 2026 | 33.90 | 34.30 | 33.80 | 33.90 | 33.90 | - | 6,221,307 |
| Jan 26, 2026 | 33.90 | 34.10 | 33.58 | 33.90 | 33.90 | 0.30% | 9,301,034 |
| Jan 23, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 2.99% | 12,333,710 |
| Jan 22, 2026 | 32.68 | 32.94 | 32.44 | 32.82 | 32.82 | 0.37% | 5,033,827 |
| Jan 21, 2026 | 31.74 | 32.92 | 31.56 | 32.70 | 32.70 | 2.96% | 13,195,280 |
| Jan 20, 2026 | 31.46 | 32.02 | 31.42 | 31.76 | 31.76 | 0.89% | 9,063,614 |
| Jan 19, 2026 | 30.90 | 31.48 | 30.62 | 31.48 | 31.48 | 1.42% | 4,838,241 |
| Jan 16, 2026 | 31.02 | 31.32 | 30.88 | 31.04 | 31.04 | 0.06% | 4,090,744 |
| Jan 15, 2026 | 30.80 | 31.12 | 30.74 | 31.02 | 31.02 | 0.19% | 5,961,490 |
| Jan 14, 2026 | 30.68 | 30.96 | 30.58 | 30.96 | 30.96 | 0.91% | 6,517,572 |
| Jan 13, 2026 | 30.12 | 30.74 | 30.12 | 30.68 | 30.68 | 1.59% | 4,980,276 |
| Jan 12, 2026 | 30.14 | 30.20 | 29.96 | 30.20 | 30.20 | 0.20% | 4,194,714 |
| Jan 9, 2026 | 30.00 | 30.14 | 29.80 | 30.14 | 30.14 | 0.27% | 3,294,871 |
| Jan 8, 2026 | 29.96 | 30.16 | 29.82 | 30.06 | 30.06 | 0.33% | 3,460,506 |
| Jan 7, 2026 | 30.02 | 30.02 | 29.90 | 29.96 | 29.96 | -0.20% | 2,363,127 |
| Jan 6, 2026 | 29.98 | 30.24 | 29.92 | 30.02 | 30.02 | 0.20% | 4,129,132 |
| Jan 5, 2026 | 30.22 | 30.22 | 29.72 | 29.96 | 29.96 | -0.93% | 3,594,021 |
| Jan 2, 2026 | 29.80 | 30.24 | 29.58 | 30.24 | 30.24 | 1.48% | 3,327,505 |
| Dec 31, 2025 | 30.04 | 30.04 | 29.68 | 29.80 | 29.80 | -0.80% | 2,361,921 |
| Dec 30, 2025 | 30.00 | 30.12 | 29.76 | 30.04 | 30.04 | 0.07% | 4,444,392 |
| Dec 29, 2025 | 30.10 | 30.30 | 29.86 | 30.02 | 30.02 | -0.27% | 2,980,692 |
| Dec 24, 2025 | 30.16 | 30.24 | 29.96 | 30.10 | 30.10 | -0.20% | 1,256,798 |
| Dec 23, 2025 | 29.88 | 30.16 | 29.88 | 30.16 | 30.16 | 0.94% | 2,185,048 |
| Dec 22, 2025 | 29.98 | 30.18 | 29.80 | 29.88 | 29.88 | -0.47% | 2,701,081 |
| Dec 19, 2025 | 29.94 | 30.18 | 29.78 | 30.02 | 30.02 | 0.20% | 8,572,625 |
| Dec 18, 2025 | 29.74 | 30.06 | 29.60 | 29.96 | 29.96 | 0.81% | 3,158,857 |
| Dec 17, 2025 | 29.86 | 29.96 | 29.70 | 29.72 | 29.72 | -0.67% | 3,134,892 |
| Dec 16, 2025 | 30.18 | 30.36 | 29.84 | 29.92 | 29.92 | -1.32% | 6,037,659 |
| Dec 15, 2025 | 30.84 | 30.84 | 30.18 | 30.32 | 30.32 | -1.75% | 3,490,469 |
| Dec 12, 2025 | 30.64 | 30.92 | 30.54 | 30.86 | 30.86 | 1.71% | 4,998,473 |
| Dec 11, 2025 | 30.40 | 30.52 | 30.18 | 30.34 | 30.34 | -0.07% | 3,510,191 |
| Dec 10, 2025 | 30.10 | 30.36 | 29.90 | 30.36 | 30.36 | 0.60% | 4,110,275 |
| Dec 9, 2025 | 30.20 | 30.32 | 29.88 | 30.18 | 30.18 | -0.46% | 5,615,106 |
| Dec 8, 2025 | 31.00 | 31.08 | 30.30 | 30.32 | 30.32 | -2.38% | 5,580,738 |
| Dec 5, 2025 | 31.24 | 31.30 | 30.88 | 31.06 | 31.06 | -0.83% | 5,507,826 |
| Dec 4, 2025 | 31.78 | 31.82 | 31.08 | 31.32 | 31.32 | -1.26% | 4,196,288 |
| Dec 3, 2025 | 31.84 | 32.02 | 31.60 | 31.72 | 31.72 | -1.06% | 5,446,498 |
| Dec 2, 2025 | 31.50 | 32.10 | 31.30 | 32.06 | 32.06 | 2.30% | 9,777,750 |
| Dec 1, 2025 | 30.92 | 31.34 | 30.90 | 31.34 | 31.34 | 1.49% | 5,278,852 |
| Nov 28, 2025 | 31.44 | 31.44 | 30.86 | 30.88 | 30.88 | -1.40% | 5,481,340 |
| Nov 27, 2025 | 31.10 | 31.46 | 31.02 | 31.32 | 31.32 | 0.77% | 13,174,340 |
| Nov 26, 2025 | 30.80 | 31.28 | 30.70 | 31.08 | 31.08 | 1.44% | 10,163,629 |
| Nov 25, 2025 | 30.08 | 30.92 | 30.08 | 30.64 | 30.64 | 1.46% | 9,570,575 |
| Nov 24, 2025 | 30.30 | 30.60 | 29.64 | 30.20 | 30.20 | -0.46% | 26,854,730 |
| Nov 21, 2025 | 30.16 | 30.52 | 30.10 | 30.34 | 30.34 | -0.39% | 11,846,590 |
| Nov 20, 2025 | 30.02 | 30.56 | 30.02 | 30.46 | 30.46 | 1.40% | 5,859,113 |
| Nov 19, 2025 | 29.84 | 30.10 | 29.68 | 30.04 | 30.04 | 0.67% | 6,740,266 |
| Nov 18, 2025 | 30.16 | 30.16 | 29.78 | 29.84 | 29.84 | -1.32% | 10,161,880 |
| Nov 17, 2025 | 30.34 | 30.56 | 30.02 | 30.24 | 30.24 | -0.33% | 7,585,952 |
| Nov 14, 2025 | 30.48 | 30.52 | 30.06 | 30.34 | 30.34 | -1.11% | 8,005,427 |
| 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% | 7,804,712 |
| Nov 6, 2025 | 29.40 | 30.14 | 29.30 | 30.04 | 30.04 | 2.39% | 12,527,750 |
| Nov 5, 2025 | 28.80 | 29.36 | 28.62 | 29.34 | 29.34 | 1.45% | 12,749,360 |
| Nov 4, 2025 | 29.00 | 29.18 | 28.76 | 28.92 | 28.92 | -0.28% | 10,835,800 |
| Nov 3, 2025 | 28.24 | 29.06 | 27.96 | 29.00 | 29.00 | 1.75% | 13,827,380 |
| Oct 31, 2025 | 28.08 | 28.62 | 28.04 | 28.50 | 28.50 | 1.21% | 17,928,510 |
| Oct 30, 2025 | 28.00 | 28.20 | 27.70 | 28.16 | 28.16 | 1.00% | 14,957,980 |
| Oct 28, 2025 | 27.60 | 27.88 | 27.60 | 27.88 | 27.88 | 1.09% | 8,412,133 |
| 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% | 4,352,806 |
| 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 | - | 6,047,685 |
| 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% | 6,046,967 |
| 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% | 5,337,867 |