Mtr Corporation Ltd (OP: MTRJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.53(-10.04%) | |
| Jun 24, 2020 | 5.280 | 5.280 | 5.280 | 0 | +0.00(+0.00%) | |
| Jun 22, 2020 | 5.280 | 5.280 | 5.280 | 0 | +0.09(+1.66%) | |
| Jun 19, 2020 | 5.280 | 5.280 | 5.194 | 1,500 | -0.09(-1.63%) | |
| Jun 18, 2020 | 5.280 | 5.280 | 5.280 | 5.280 | 100 | +0.26(+5.18%) |
| Jun 15, 2020 | 5.020 | 5.020 | 5.020 | 0 | -0.18(-3.46%) | |
| Jun 12, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.33(-5.97%) |
| Jun 09, 2020 | 5.530 | 5.530 | 5.530 | 0 | +0.34(+6.55%) | |
| Jun 05, 2020 | 5.190 | 5.190 | 5.190 | 0 | +0.26(+5.27%) | |
| Jun 01, 2020 | 4.930 | 4.930 | 4.930 | 0 | +0.19(+4.00%) | |
| May 28, 2020 | 4.741 | 4.741 | 4.741 | 0 | -0.12(-2.49%) | |
| May 27, 2020 | 4.700 | 4.700 | 4.862 | 34,000 | +0.16(+3.44%) | |
| May 26, 2020 | 4.700 | 4.700 | 4.700 | 4.700 | 1,059 | -0.19(-3.94%) |
| May 22, 2020 | 5.407 | 5.407 | 4.893 | 7,224 | -0.51(-9.51%) | |
| May 15, 2020 | 5.407 | 5.407 | 5.407 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 5.407 | 5.407 | 5.407 | 0 | +0.11(+2.02%) | |
| May 01, 2020 | 5.300 | 5.300 | 5.300 | 0 | -0.18(-3.28%) | |
| Apr 30, 2020 | 5.480 | 5.480 | 5.480 | 5.480 | 224 | +0.13(+2.43%) |
| Apr 16, 2020 | 5.350 | 5.350 | 5.350 | 0 | -0.18(-3.31%) | |
| Apr 14, 2020 | 5.533 | 5.533 | 5.533 | 0 | +0.37(+7.20%) | |
| Apr 03, 2020 | 5.162 | 5.162 | 5.162 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 5.162 | 5.162 | 5.162 | 5.162 | 530,040 | +0.03(+0.62%) |
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.