Mtr Corporation Ltd (OP: MTCPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2022 | 14.05 | 0 | -0.33(-2.30%) | |||
| Nov 22, 2022 | 14.38 | 0 | +0.12(+0.84%) | |||
| Nov 16, 2022 | 14.26 | 0 | +0.83(+6.18%) | |||
| Nov 08, 2022 | 13.43 | 53 | -0.10(-0.74%) | |||
| Nov 07, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 300 | +0.11(+0.82%) |
| Nov 04, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 289 | +0.48(+3.71%) |
| Nov 02, 2022 | 12.94 | 0 | -0.32(-2.38%) | |||
| Oct 28, 2022 | 13.26 | 70 | +0.08(+0.57%) | |||
| Oct 26, 2022 | 13.18 | 136 | +0.25(+1.97%) | |||
| Oct 25, 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 1,059 | +0.08(+0.62%) |
| Oct 24, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 796 | -0.07(-0.58%) |
| Oct 20, 2022 | 12.92 | 200 | -0.32(-2.42%) | |||
| Oct 19, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 163 | +0.09(+0.65%) |
| Oct 17, 2022 | 13.15 | 105 | +0.40(+3.18%) | |||
| Oct 14, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 384 | -0.39(-3.00%) |
| Oct 13, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 214 | -0.03(-0.19%) |
| Oct 12, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 359 | -0.25(-1.86%) |
| Oct 11, 2022 | 13.42 | 13.45 | 13.42 | 13.42 | 318 | -0.28(-2.04%) |
| Oct 10, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 134 | -0.04(-0.33%) |
| Oct 07, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 202 | -0.11(-0.76%) |
| Oct 05, 2022 | 13.85 | 4 | -0.04(-0.25%) | |||
| Oct 04, 2022 | 13.88 | 13.88 | 13.88 | 13.88 | 129 | +0.16(+1.17%) |
| Oct 03, 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 219 | +0.07(+0.55%) |
| Sep 30, 2022 | 13.55 | 13.65 | 13.55 | 13.65 | 537 | +0.17(+1.26%) |
| Sep 29, 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 432 | -0.60(-4.26%) |
| Sep 27, 2022 | 14.08 | 67 | -0.62(-4.22%) | |||
| Sep 23, 2022 | 14.70 | 0 | -0.58(-3.76%) | |||
| Sep 21, 2022 | 15.28 | 0 | -0.07(-0.46%) | |||
| Sep 19, 2022 | 15.35 | 0 | +0.12(+0.76%) | |||
| Sep 15, 2022 | 15.23 | 0 | -0.36(-2.31%) | |||
| Sep 13, 2022 | 15.59 | 0 | +0.46(+3.04%) | |||
| Sep 09, 2022 | 15.13 | 2 | +0.07(+0.43%) | |||
| Sep 08, 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 175 | -0.10(-0.63%) |
| Sep 07, 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 694 | +0.06(+0.40%) |
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.
