Mtr Corporation Ltd (OP: MTRJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2022 | 5.260 | 0 | +0.06(+1.15%) | |||
| Apr 20, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 1,519 | -0.09(-1.65%) |
| Mar 29, 2022 | 5.287 | 0 | +0.02(+0.32%) | |||
| Mar 24, 2022 | 5.270 | 0 | -0.13(-2.41%) | |||
| Mar 18, 2022 | 5.400 | 0 | +0.21(+4.05%) | |||
| Mar 09, 2022 | 5.190 | 0 | +0.06(+1.17%) | |||
| Mar 02, 2022 | 5.130 | 2,000 | -0.21(-3.93%) | |||
| Feb 08, 2022 | 5.340 | 2,000 | +0.08(+1.52%) | |||
| Feb 07, 2022 | 5.260 | 5.260 | 5.260 | 5.260 | 115 | -0.29(-5.21%) |
| Jan 26, 2022 | 5.549 | 740 | +0.17(+3.14%) | |||
| Jan 13, 2022 | 5.380 | 0 | +0.09(+1.70%) | |||
| Dec 21, 2021 | 5.290 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2021 | 5.290 | 5.290 | 5.290 | 5.290 | 5,150 | +0.05(+0.95%) |
| Dec 17, 2021 | 5.240 | 5.240 | 5.240 | 5.240 | 1,000 | +0.05(+0.96%) |
| Dec 01, 2021 | 5.190 | 5.190 | 5.190 | 0 | -0.09(-1.70%) | |
| Nov 18, 2021 | 5.280 | 5.280 | 5.280 | 1 | -0.27(-4.86%) | |
| Sep 14, 2021 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
| Aug 25, 2021 | 5.600 | 5.600 | 5.600 | 0 | -0.30(-5.08%) | |
| Jul 23, 2021 | 5.900 | 5.900 | 5.900 | 0 | +0.30(+5.36%) | |
| Jul 20, 2021 | 5.600 | 5.600 | 5.600 | 0 | -0.02(-0.36%) | |
| Jul 07, 2021 | 5.620 | 5.620 | 5.620 | 0 | +5.61(+95154.24%) |
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.