Mtr Corporation Ltd (OP: MTRJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 3.335 | 0 | +0.17(+5.21%) | |||
| Apr 24, 2024 | 3.170 | 0 | +0.09(+2.92%) | |||
| Apr 16, 2024 | 3.080 | 0 | -0.21(-6.24%) | |||
| Apr 09, 2024 | 3.285 | 0 | +0.02(+0.61%) | |||
| Apr 04, 2024 | 3.265 | 0 | -0.13(-3.97%) | |||
| Apr 03, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 5,533 | +0.07(+2.10%) |
| Apr 02, 2024 | 3.330 | 3.330 | 3.330 | 3.330 | 250 | -0.02(-0.75%) |
| Mar 27, 2024 | 3.355 | 0 | +0.19(+6.00%) | |||
| Mar 05, 2024 | 3.165 | 0 | -0.06(-1.86%) | |||
| Mar 04, 2024 | 3.225 | 3.225 | 3.225 | 3.225 | 1,156 | -0.06(-1.83%) |
| Mar 01, 2024 | 3.285 | 3.285 | 3.285 | 3.285 | 9,151 | -0.12(-3.52%) |
| Feb 28, 2024 | 3.405 | 16,000 | +0.00(+0.00%) | |||
| Feb 27, 2024 | 3.405 | 3.405 | 3.405 | 3.405 | 607 | +0.02(+0.59%) |
| Feb 26, 2024 | 3.385 | 3.385 | 3.385 | 3.385 | 1,405 | +0.01(+0.30%) |
| Feb 23, 2024 | 3.375 | 3.375 | 3.375 | 3.375 | 5,901 | -0.02(-0.74%) |
| Feb 21, 2024 | 3.400 | 89 | +0.18(+5.66%) | |||
| Feb 16, 2024 | 3.218 | 0 | +0.02(+0.72%) | |||
| Feb 15, 2024 | 3.195 | 3.195 | 3.195 | 3.195 | 3,099 | +0.02(+0.79%) |
| Feb 05, 2024 | 3.170 | 0 | -0.13(-3.94%) | |||
| Jan 25, 2024 | 3.300 | 0 | -0.14(-4.07%) | |||
| Jan 17, 2024 | 3.440 | 0 | -0.31(-8.27%) | |||
| Jan 04, 2024 | 3.750 | 30 | -0.05(-1.32%) | |||
| Dec 14, 2023 | 3.800 | 0 | +0.40(+11.76%) | |||
| Dec 08, 2023 | 3.400 | 14,000 | -0.18(-5.03%) | |||
| Dec 07, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 966 | -0.18(-4.79%) |
| Nov 08, 2023 | 3.760 | 0 | -0.24(-6.00%) | |||
| Oct 16, 2023 | 4.000 | 39,500 | +0.10(+2.43%) | |||
| Sep 21, 2023 | 3.905 | 0 | -0.09(-2.28%) | |||
| Aug 23, 2023 | 3.996 | 0 | -0.30(-7.07%) | |||
| Aug 10, 2023 | 4.300 | 33,000 | +0.01(+0.23%) | |||
| Aug 07, 2023 | 4.290 | 22,000 | -0.34(-7.34%) | |||
| Jun 29, 2023 | 4.630 | 0 | -0.07(-1.49%) | |||
| Jun 16, 2023 | 4.700 | 29,000 | -0.07(-1.47%) | |||
| Jun 12, 2023 | 4.770 | 0 | -0.25(-4.98%) |
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.