Mtr Corporation Ltd (OP: MTCPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 10.05 | 10.13 | 10.05 | 10.13 | 8,517 | -1.31(-11.45%) |
| May 21, 2024 | 11.44 | 12 | +0.33(+2.99%) | |||
| May 13, 2024 | 11.11 | 0 | +0.61(+5.79%) | |||
| May 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 1,031 | +0.56(+5.63%) |
| May 02, 2024 | 9.940 | 10 | +0.53(+5.63%) | |||
| Apr 18, 2024 | 9.410 | 0 | +0.13(+1.39%) | |||
| Apr 16, 2024 | 9.281 | 1 | -0.24(-2.51%) | |||
| Apr 12, 2024 | 9.520 | 56 | -0.27(-2.71%) | |||
| Apr 04, 2024 | 9.785 | 40 | +0.27(+2.78%) | |||
| Apr 01, 2024 | 9.520 | 38 | -0.91(-8.72%) | |||
| Mar 26, 2024 | 10.43 | 23 | +0.61(+6.21%) | |||
| Mar 25, 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 290 | +0.22(+2.29%) |
| Mar 13, 2024 | 9.600 | 15 | -0.68(-6.61%) | |||
| Mar 11, 2024 | 10.28 | 8 | +0.78(+8.21%) | |||
| Mar 06, 2024 | 9.500 | 20 | +0.07(+0.74%) | |||
| Mar 05, 2024 | 9.700 | 9.730 | 9.305 | 9.430 | 1,380 | -0.69(-6.82%) |
| Feb 26, 2024 | 10.12 | 1 | +0.42(+4.33%) | |||
| Feb 07, 2024 | 9.700 | 0 | -0.33(-3.28%) | |||
| Jan 29, 2024 | 10.03 | 0 | +0.12(+1.20%) | |||
| Jan 17, 2024 | 9.910 | 7 | -0.49(-4.71%) | |||
| Jan 11, 2024 | 10.40 | 137 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 10.40 | 73 | -1.17(-10.11%) | |||
| Dec 28, 2023 | 11.57 | 13 | +0.89(+8.33%) | |||
| Nov 30, 2023 | 10.68 | 0 | -0.81(-7.05%) |
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.
