Mtr Corporation Ltd (OP: MTRJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 01, 2020 | 5.152 | 5.152 | 5.130 | 10,956 | -0.02(-0.43%) | |
| Mar 31, 2020 | 5.440 | 5.440 | 5.152 | 5,044 | -0.29(-5.29%) | |
| Mar 25, 2020 | 5.440 | 5.440 | 5.440 | 0 | +0.35(+6.93%) | |
| Mar 24, 2020 | 4.939 | 4.939 | 5.087 | 38,000 | +0.15(+3.02%) | |
| Mar 23, 2020 | 4.983 | 4.983 | 4.939 | 1,000 | -0.04(-0.89%) | |
| Mar 19, 2020 | 4.983 | 4.983 | 4.983 | 0 | -0.07(-1.34%) | |
| Mar 18, 2020 | 5.290 | 5.290 | 5.050 | 14,500 | -0.24(-4.53%) | |
| Mar 13, 2020 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 5.637 | 5.637 | 5.290 | 267,500 | -0.35(-6.15%) | |
| Feb 27, 2020 | 5.637 | 5.637 | 5.637 | 0 | +0.00(+0.00%) | |
| Feb 26, 2020 | 5.770 | 5.770 | 5.637 | 1,000 | -0.13(-2.31%) | |
| Feb 18, 2020 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
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.