MTR Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	41.050	41.100	40.600	40.850	33.214	3,916,936
2021-12-01	41.650	41.650	40.800	41.050	33.376	4,038,265
2021-11-30	42.000	42.250	41.150	41.600	33.823	11,756,117
2021-11-29	42.500	42.500	42.000	42.000	34.149	2,759,909
2021-11-26	42.550	42.600	42.150	42.200	34.311	2,352,328
2021-11-25	42.600	42.650	42.250	42.550	34.596	2,656,209
2021-11-24	42.000	42.750	42.000	42.650	34.677	3,515,599
2021-11-23	41.800	42.200	41.800	41.950	34.108	2,322,175
2021-11-22	41.950	42.200	41.750	41.950	34.108	1,826,018
2021-11-19	41.800	42.100	41.650	41.750	33.945	1,926,976
2021-11-18	41.750	42.100	41.550	41.850	34.027	2,743,256
2021-11-17	42.200	42.250	41.850	41.950	34.108	3,221,324
2021-11-16	42.350	42.600	42.150	42.150	34.271	3,255,011
2021-11-15	42.350	42.500	42.150	42.350	34.433	2,061,010
2021-11-12	42.800	42.950	42.300	42.500	34.555	2,338,675
2021-11-11	43.300	43.300	42.800	42.800	34.799	2,930,777
2021-11-10	43.250	43.350	42.600	43.000	34.962	2,007,612
2021-11-09	43.500	43.500	42.950	43.150	35.084	1,663,300
2021-11-08	42.700	43.500	42.700	43.150	35.084	2,816,207
2021-11-05	42.650	43.100	42.500	42.950	34.921	3,648,642
2021-11-04	42.400	42.850	42.200	42.700	34.718	2,640,714
2021-11-03	42.500	42.800	42.200	42.400	34.474	2,210,601
2021-11-02	42.550	43.100	42.450	42.600	34.636	3,286,835
2021-11-01	42.400	42.600	42.000	42.250	34.352	1,619,026
2021-10-29	42.250	42.600	42.050	42.400	34.474	2,994,108
2021-10-28	42.100	42.300	42.000	42.150	34.271	3,223,933
2021-10-27	42.250	42.400	41.950	42.050	34.189	1,789,474
2021-10-26	42.250	42.350	42.000	42.000	34.149	1,146,726
2021-10-25	42.200	42.200	41.900	42.050	34.189	1,931,433

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.