MTR Corporation Limited (HKG:0066)
Hong Kong
· Delayed Price · Currency is HKD 34.18
+0.14 (0.41%)
Apr 29, 2026, 4:08 PM HKT
MTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.04 | 34.38 | 33.90 | 33.94 | - | -0.29% | 1,911,333 |
| Apr 28, 2026 | 34.38 | 34.50 | 33.94 | 34.04 | 34.04 | -1.28% | 4,136,165 |
| Apr 27, 2026 | 34.62 | 34.64 | 34.30 | 34.48 | 34.48 | -0.40% | 2,806,382 |
| Apr 24, 2026 | 34.14 | 34.68 | 34.14 | 34.62 | 34.62 | 0.35% | 2,529,184 |
| Apr 23, 2026 | 34.80 | 34.82 | 34.40 | 34.50 | 34.50 | -0.92% | 3,037,940 |
| Apr 22, 2026 | 34.90 | 34.90 | 34.44 | 34.82 | 34.82 | -0.23% | 3,897,829 |
| Apr 21, 2026 | 34.30 | 34.90 | 34.24 | 34.90 | 34.90 | 2.05% | 5,384,490 |
| Apr 20, 2026 | 34.28 | 34.32 | 33.82 | 34.20 | 34.20 | 0.47% | 6,390,185 |
| Apr 17, 2026 | 33.98 | 34.04 | 33.32 | 34.04 | 34.04 | 0.18% | 7,128,248 |
| Apr 16, 2026 | 33.82 | 34.50 | 33.72 | 33.98 | 33.98 | -0.06% | 6,331,152 |
| Apr 15, 2026 | 34.04 | 34.74 | 33.78 | 34.00 | 34.00 | 2.84% | 9,586,340 |
| Apr 14, 2026 | 33.30 | 33.36 | 32.96 | 33.06 | 33.06 | 0.49% | 4,886,708 |
| Apr 13, 2026 | 33.22 | 33.22 | 32.66 | 32.90 | 32.90 | -0.96% | 5,459,592 |
| Apr 10, 2026 | 33.06 | 33.26 | 32.96 | 33.22 | 33.22 | 0.48% | 3,604,124 |
| Apr 9, 2026 | 33.30 | 33.30 | 32.84 | 33.06 | 33.06 | -1.02% | 5,880,441 |
| Apr 8, 2026 | 33.40 | 33.70 | 33.02 | 33.40 | 33.40 | 2.39% | 7,344,218 |
| Apr 2, 2026 | 32.62 | 32.76 | 32.44 | 32.62 | 32.62 | - | 3,370,766 |
| Apr 1, 2026 | 32.30 | 32.70 | 32.20 | 32.62 | 32.62 | 2.00% | 6,601,818 |
| Mar 31, 2026 | 32.12 | 32.50 | 31.74 | 31.98 | 31.98 | -0.44% | 6,435,509 |
| Mar 30, 2026 | 31.76 | 32.30 | 31.76 | 32.12 | 32.12 | -0.74% | 6,878,334 |
| Mar 27, 2026 | 32.10 | 32.44 | 31.82 | 32.36 | 32.36 | 0.81% | 4,571,525 |
| Mar 26, 2026 | 32.40 | 32.58 | 32.08 | 32.10 | 32.10 | -1.23% | 5,965,462 |
| Mar 25, 2026 | 32.64 | 32.78 | 32.36 | 32.50 | 32.50 | 0.62% | 5,984,370 |
| Mar 24, 2026 | 31.88 | 32.48 | 31.64 | 32.30 | 32.30 | 2.34% | 8,314,097 |
| Mar 23, 2026 | 32.44 | 32.58 | 31.36 | 31.56 | 31.56 | -3.84% | 8,283,561 |
| Mar 20, 2026 | 32.84 | 33.22 | 32.68 | 32.82 | 32.82 | -0.06% | 8,733,794 |
| Mar 19, 2026 | 33.00 | 33.10 | 32.54 | 32.84 | 32.84 | -1.02% | 6,729,812 |
| Mar 18, 2026 | 32.76 | 33.34 | 32.70 | 33.18 | 33.18 | 1.78% | 8,160,017 |
| Mar 17, 2026 | 32.18 | 32.80 | 32.16 | 32.60 | 32.60 | 1.37% | 7,658,357 |
| Mar 16, 2026 | 32.38 | 32.50 | 31.90 | 32.16 | 32.16 | -0.68% | 11,604,720 |
| Mar 13, 2026 | 34.36 | 34.36 | 32.08 | 32.38 | 32.38 | -6.42% | 18,537,530 |
| Mar 12, 2026 | 35.12 | 35.12 | 33.76 | 34.60 | 34.60 | -1.48% | 7,737,536 |
| Mar 11, 2026 | 35.12 | 35.24 | 34.80 | 35.12 | 35.12 | 0.46% | 5,655,348 |
| Mar 10, 2026 | 35.30 | 35.30 | 34.50 | 34.96 | 34.96 | 0.75% | 5,730,358 |
| 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 |