Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,577.98 +11.08 (+0.02%) CMC Crypto 200
1,489.52 -6.94 (-0.46%)
MTR Corporation Limited (0066.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 27.050 | 27.350 | 26.500 | 26.600 | 26.600 | 4,776,898 |
| 27 May 2024 | 26.450 | 27.150 | 26.200 | 27.050 | 27.050 | 5,641,302 |
| 24 May 2024 | 27.500 | 27.650 | 26.100 | 26.450 | 26.450 | 9,101,557 |
| 24 May 2024 | 0.89 Dividend | |||||
| 23 May 2024 | 28.900 | 28.900 | 28.300 | 28.500 | 27.610 | 6,875,580 |
| 22 May 2024 | 28.700 | 29.350 | 28.700 | 28.900 | 27.998 | 5,559,754 |
| 21 May 2024 | 29.300 | 29.450 | 28.700 | 28.700 | 27.804 | 6,651,147 |
| 20 May 2024 | 29.150 | 29.750 | 29.150 | 29.600 | 28.676 | 6,437,165 |
| 17 May 2024 | 29.150 | 29.400 | 28.950 | 29.100 | 28.191 | 4,671,952 |
| 16 May 2024 | 29.000 | 29.350 | 28.600 | 29.050 | 28.143 | 6,414,574 |
| 14 May 2024 | 28.600 | 28.950 | 28.450 | 28.550 | 27.658 | 5,102,924 |
| 13 May 2024 | 27.850 | 28.600 | 27.350 | 28.600 | 27.707 | 6,634,190 |
| 10 May 2024 | 27.250 | 27.950 | 27.200 | 27.850 | 26.980 | 6,482,641 |
| 09 May 2024 | 26.600 | 27.350 | 26.400 | 27.250 | 26.399 | 5,076,193 |
| 08 May 2024 | 27.350 | 27.350 | 26.500 | 26.600 | 25.769 | 6,045,180 |
| 07 May 2024 | 27.100 | 27.300 | 26.900 | 27.150 | 26.302 | 4,829,023 |
| 06 May 2024 | 26.600 | 27.150 | 26.500 | 27.000 | 26.157 | 5,860,284 |
| 03 May 2024 | 26.350 | 26.750 | 26.200 | 26.550 | 25.721 | 5,266,654 |
| 02 May 2024 | 25.800 | 26.300 | 25.600 | 26.100 | 25.285 | 5,754,742 |
| 30 Apr 2024 | 26.150 | 26.350 | 25.650 | 25.850 | 25.043 | 5,384,684 |
| 29 Apr 2024 | 25.500 | 26.450 | 25.500 | 26.000 | 25.188 | 10,175,436 |
| 26 Apr 2024 | 25.000 | 25.300 | 24.850 | 25.150 | 24.365 | 4,323,238 |
| 25 Apr 2024 | 24.750 | 25.250 | 24.550 | 25.000 | 24.219 | 3,523,488 |
| 24 Apr 2024 | 24.300 | 24.800 | 24.150 | 24.800 | 24.026 | 3,194,775 |
| 23 Apr 2024 | 24.150 | 24.350 | 23.800 | 24.300 | 23.541 | 2,717,762 |
| 22 Apr 2024 | 23.450 | 24.100 | 23.450 | 24.050 | 23.299 | 3,229,507 |
| 19 Apr 2024 | 23.600 | 23.600 | 23.250 | 23.450 | 22.718 | 3,408,132 |
| 18 Apr 2024 | 23.700 | 23.900 | 23.050 | 23.600 | 22.863 | 5,009,973 |
| 17 Apr 2024 | 24.150 | 24.500 | 23.700 | 23.700 | 22.960 | 4,206,955 |
| 16 Apr 2024 | 24.600 | 24.600 | 24.050 | 24.150 | 23.396 | 5,034,419 |
| 15 Apr 2024 | 25.000 | 25.000 | 24.450 | 24.750 | 23.977 | 3,208,117 |
| 12 Apr 2024 | 25.450 | 25.600 | 25.000 | 25.000 | 24.219 | 5,749,787 |
| 11 Apr 2024 | 25.350 | 25.800 | 25.200 | 25.700 | 24.897 | 4,414,507 |
| 10 Apr 2024 | 25.700 | 25.950 | 25.650 | 25.950 | 25.140 | 2,936,847 |
| 09 Apr 2024 | 25.500 | 25.800 | 25.450 | 25.700 | 24.897 | 1,872,242 |
| 08 Apr 2024 | 25.250 | 25.550 | 25.000 | 25.400 | 24.607 | 2,726,956 |
| 05 Apr 2024 | 25.600 | 25.800 | 25.200 | 25.250 | 24.461 | 3,698,632 |
| 03 Apr 2024 | 26.000 | 26.100 | 25.500 | 25.550 | 24.752 | 3,221,108 |
| 02 Apr 2024 | 26.100 | 26.500 | 25.850 | 26.000 | 25.188 | 4,233,862 |
| 28 Mar 2024 | 26.200 | 26.300 | 25.700 | 25.800 | 24.994 | 3,276,381 |
| 27 Mar 2024 | 26.100 | 26.350 | 25.850 | 26.150 | 25.333 | 4,277,108 |
| 26 Mar 2024 | 26.000 | 26.300 | 25.600 | 26.150 | 25.333 | 5,201,511 |
| 25 Mar 2024 | 25.500 | 25.750 | 25.250 | 25.600 | 24.801 | 2,579,997 |
| 22 Mar 2024 | 25.900 | 25.950 | 25.300 | 25.450 | 24.655 | 3,367,528 |
| 21 Mar 2024 | 25.650 | 26.050 | 25.650 | 25.900 | 25.091 | 2,493,783 |
| 20 Mar 2024 | 25.450 | 25.750 | 25.250 | 25.600 | 24.801 | 3,099,331 |
| 19 Mar 2024 | 25.500 | 25.700 | 25.200 | 25.350 | 24.558 | 2,236,150 |
| 18 Mar 2024 | 25.400 | 25.700 | 25.300 | 25.700 | 24.897 | 3,108,499 |
| 15 Mar 2024 | 25.550 | 25.700 | 25.200 | 25.400 | 24.607 | 5,587,816 |
| 14 Mar 2024 | 26.000 | 26.100 | 25.550 | 25.700 | 24.897 | 3,556,390 |
| 13 Mar 2024 | 26.350 | 26.350 | 25.800 | 25.950 | 25.140 | 3,777,963 |
| 12 Mar 2024 | 25.800 | 26.350 | 25.600 | 26.350 | 25.527 | 5,499,933 |
| 11 Mar 2024 | 25.200 | 25.800 | 25.200 | 25.800 | 24.994 | 4,298,890 |
| 08 Mar 2024 | 25.050 | 25.450 | 24.900 | 25.200 | 24.413 | 3,563,129 |
| 07 Mar 2024 | 25.100 | 25.350 | 24.850 | 25.050 | 24.268 | 2,490,453 |
| 06 Mar 2024 | 24.600 | 25.400 | 24.400 | 25.100 | 24.316 | 4,607,053 |
| 05 Mar 2024 | 25.150 | 25.250 | 24.550 | 24.700 | 23.929 | 5,432,194 |
| 04 Mar 2024 | 25.800 | 25.950 | 25.050 | 25.300 | 24.510 | 5,677,263 |
| 01 Mar 2024 | 26.000 | 26.100 | 25.650 | 25.700 | 24.897 | 4,783,959 |
| 29 Feb 2024 | 26.250 | 26.550 | 26.000 | 26.000 | 25.188 | 11,185,850 |
| 28 Feb 2024 | 26.600 | 27.000 | 26.350 | 26.650 | 25.818 | 4,484,504 |
| 27 Feb 2024 | 26.350 | 26.700 | 25.850 | 26.600 | 25.769 | 4,054,248 |
| 26 Feb 2024 | 26.350 | 26.550 | 26.050 | 26.400 | 25.576 | 4,069,625 |
| 23 Feb 2024 | 27.000 | 27.000 | 26.250 | 26.350 | 25.527 | 3,651,562 |
| 22 Feb 2024 | 26.500 | 27.000 | 26.350 | 27.000 | 26.157 | 3,885,124 |
| 21 Feb 2024 | 25.900 | 26.700 | 25.850 | 26.550 | 25.721 | 5,797,158 |
| 20 Feb 2024 | 25.200 | 25.900 | 25.150 | 25.900 | 25.091 | 3,421,806 |
| 19 Feb 2024 | 25.450 | 25.750 | 25.150 | 25.200 | 24.413 | 2,349,517 |
| 16 Feb 2024 | 25.000 | 25.500 | 24.900 | 25.400 | 24.607 | 4,651,612 |
| 15 Feb 2024 | 24.900 | 25.300 | 24.700 | 24.900 | 24.122 | 4,493,382 |
| 14 Feb 2024 | 25.300 | 25.500 | 24.250 | 25.150 | 24.365 | 8,737,426 |
| 09 Feb 2024 | 25.700 | 25.700 | 25.300 | 25.550 | 24.752 | 1,660,154 |
| 08 Feb 2024 | 26.300 | 26.450 | 25.600 | 25.750 | 24.946 | 3,423,092 |
| 07 Feb 2024 | 26.200 | 26.500 | 26.100 | 26.250 | 25.430 | 4,296,884 |
| 06 Feb 2024 | 25.950 | 26.200 | 25.750 | 26.150 | 25.333 | 3,520,835 |
| 05 Feb 2024 | 25.350 | 26.050 | 25.100 | 25.750 | 24.946 | 3,267,604 |
| 02 Feb 2024 | 25.550 | 25.950 | 25.400 | 25.600 | 24.801 | 4,648,134 |
| 01 Feb 2024 | 25.400 | 25.550 | 25.100 | 25.250 | 24.461 | 3,773,195 |
| 31 Jan 2024 | 25.600 | 25.600 | 25.250 | 25.400 | 24.607 | 3,596,191 |
| 30 Jan 2024 | 26.350 | 26.350 | 25.150 | 25.600 | 24.801 | 6,392,127 |
| 29 Jan 2024 | 26.300 | 26.550 | 26.000 | 26.350 | 25.527 | 3,451,239 |
| 26 Jan 2024 | 26.300 | 26.400 | 25.850 | 25.900 | 25.091 | 3,275,924 |
| 25 Jan 2024 | 26.550 | 26.550 | 26.050 | 26.200 | 25.382 | 4,527,912 |
| 24 Jan 2024 | 26.000 | 26.550 | 25.600 | 26.550 | 25.721 | 4,125,996 |
| 23 Jan 2024 | 25.600 | 26.250 | 25.400 | 26.000 | 25.188 | 3,765,723 |
| 22 Jan 2024 | 26.000 | 26.150 | 25.200 | 25.600 | 24.801 | 4,724,853 |
| 19 Jan 2024 | 25.950 | 26.150 | 25.500 | 25.850 | 25.043 | 4,332,092 |
| 18 Jan 2024 | 25.900 | 26.100 | 25.700 | 25.850 | 25.043 | 3,142,332 |
| 17 Jan 2024 | 27.100 | 27.100 | 25.400 | 25.900 | 25.091 | 6,320,242 |
| 16 Jan 2024 | 27.650 | 27.650 | 27.050 | 27.100 | 26.254 | 2,436,215 |
| 15 Jan 2024 | 27.750 | 27.750 | 27.350 | 27.650 | 26.787 | 974,627 |
| 12 Jan 2024 | 27.700 | 27.900 | 27.500 | 27.750 | 26.883 | 1,434,459 |
| 11 Jan 2024 | 27.500 | 28.000 | 27.400 | 27.750 | 26.883 | 1,700,564 |
| 10 Jan 2024 | 27.900 | 27.900 | 27.300 | 27.500 | 26.641 | 2,924,559 |
| 09 Jan 2024 | 27.950 | 28.100 | 27.800 | 27.800 | 26.932 | 1,295,316 |
| 08 Jan 2024 | 28.250 | 28.350 | 27.650 | 27.950 | 27.077 | 1,868,104 |
| 05 Jan 2024 | 28.500 | 28.500 | 27.950 | 28.100 | 27.222 | 2,985,323 |
| 04 Jan 2024 | 28.600 | 28.600 | 27.850 | 28.250 | 27.368 | 3,263,934 |
| 03 Jan 2024 | 29.700 | 29.850 | 28.350 | 28.600 | 27.707 | 4,229,219 |
| 02 Jan 2024 | 30.100 | 30.350 | 29.800 | 29.850 | 28.918 | 1,178,242 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.