Mtr Corporation Ltd (OP: MTRJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2020 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Dec 23, 2020 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 | -0.27(-4.75%) |
| Dec 17, 2020 | 5.669 | 5.669 | 5.669 | 0 | +0.27(+4.99%) | |
| Dec 16, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 | -0.25(-4.42%) |
| Dec 15, 2020 | 5.650 | 5.650 | 5.650 | 5.650 | 398 | +0.25(+4.63%) |
| Dec 14, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 350 | -0.26(-4.59%) |
| Dec 11, 2020 | 5.660 | 5.660 | 5.660 | 5.660 | 800 | +0.17(+3.14%) |
| Dec 10, 2020 | 5.600 | 5.600 | 5.488 | 1,500 | -0.11(-2.00%) | |
| Dec 09, 2020 | 5.250 | 5.600 | 5.250 | 5.600 | 1,509 | +0.40(+7.69%) |
| Dec 07, 2020 | 5.200 | 5.200 | 5.200 | 0 | -0.10(-1.89%) | |
| Dec 04, 2020 | 5.250 | 5.300 | 5.250 | 5.300 | 59,500 | -0.26(-4.59%) |
| Dec 03, 2020 | 5.400 | 5.400 | 5.555 | 2,000 | +0.16(+2.87%) | |
| Dec 02, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 9,100 | +5.40(+5399900.00%) |
| Nov 19, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | -5.25(-100.00%) | |
| Nov 16, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.15(+2.94%) | |
| Nov 12, 2020 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
| Nov 10, 2020 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 5.050 | 5.050 | 5.050 | 5.050 | 500 | +0.05(+1.00%) |
| Nov 05, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
| Oct 22, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 4.950 | 4.950 | 4.950 | 0 | -0.05(-1.00%) | |
| Oct 15, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Oct 14, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 480 | +0.00(+0.00%) |
| Oct 13, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 350 | +0.05(+1.01%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.