MTR (0066) Historical Prices

Time Period

Events

HK:0066 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	32.68	33.36	32.60	33.32	33.32	+1.96%	4,606,872	0.93
Oct 29, 2026	33.20	33.24	32.54	32.68	32.68	-0.97%	2,496,373	0.50
Oct 28, 2026	33.14	33.24	32.76	33.00	33.00	-0.72%	2,596,124	0.51
Oct 27, 2026	33.06	33.24	32.84	33.24	33.24	+0.61%	4,361,366	0.86
Oct 26, 2026	32.40	33.08	32.34	33.04	33.04	+1.98%	5,103,752	1.01
Oct 23, 2026	32.38	32.72	32.20	32.40	32.40	+0.06%	3,572,944	0.70
Oct 22, 2026	32.72	32.72	32.08	32.38	32.38	-1.04%	3,537,111	0.69
Oct 21, 2026	32.44	32.94	32.42	32.72	32.72	+0.55%	3,895,490	0.76
Oct 20, 2026	32.38	32.58	32.14	32.54	32.54	+0.49%	3,872,656	0.75
Oct 19, 2026	32.38	32.60	32.00	32.38	32.38	+0.00%	0	0.00
Oct 16, 2026	32.20	32.60	32.00	32.38	32.38	+1.63%	6,033,809	1.16
Oct 15, 2026	32.02	32.06	31.64	31.86	31.86	-0.50%	4,176,759	0.80
Oct 14, 2026	32.10	32.28	31.90	32.02	32.02	-0.81%	5,272,417	1.00
Oct 13, 2026	31.84	32.28	31.84	32.28	32.28	+1.38%	4,011,571	0.76
Oct 12, 2026	32.00	32.02	31.74	31.84	31.84	+0.38%	3,757,118	0.71
Oct 09, 2026	31.24	31.96	31.24	31.72	31.72	+2.32%	4,729,062	0.89
Oct 08, 2026	31.26	31.52	30.92	31.00	31.00	-1.02%	5,462,485	1.04
Oct 07, 2026	31.12	31.32	31.02	31.32	31.32	+0.64%	2,883,356	0.55
Oct 06, 2026	31.10	31.34	30.96	31.12	31.12	+1.70%	4,753,452	0.90
Oct 05, 2026	31.68	31.68	30.50	30.60	30.60	-3.41%	10,048,498	1.94
Oct 02, 2026	32.40	32.40	31.52	31.68	31.68	-2.22%	6,637,011	1.28
Oct 01, 2026	32.40	32.56	32.02	32.40	32.40	+0.00%	0	0.00
Sep 30, 2026	32.42	32.56	32.02	32.40	32.40	-0.18%	5,448,616	1.04
Sep 29, 2026	32.94	33.00	32.44	32.46	32.46	-1.46%	5,562,640	1.06
Sep 28, 2026	32.62	33.14	32.62	32.94	32.94	+0.98%	4,300,408	0.83
Sep 25, 2026	32.32	32.64	32.20	32.62	32.62	+0.12%	3,036,575	0.58
Sep 24, 2026	32.64	32.64	32.26	32.58	32.58	-0.18%	3,836,043	0.74
Sep 23, 2026	32.98	32.98	32.60	32.64	32.64	-1.03%	4,184,617	0.80
Sep 22, 2026	33.22	33.22	32.62	32.98	32.98	-0.78%	4,344,721	0.82
Sep 21, 2026	32.98	33.30	32.76	33.24	33.24	+0.79%	3,529,995	0.67
Sep 18, 2026	32.70	32.98	32.48	32.98	32.98	+1.85%	10,964,121	2.10
Sep 17, 2026	32.82	32.82	32.14	32.38	32.38	-1.34%	4,914,353	0.94
Sep 16, 2026	32.90	32.90	32.50	32.82	32.82	+0.92%	2,312,093	0.44
Sep 15, 2026	32.72	32.80	32.34	32.52	32.52	-0.61%	4,080,936	0.75
Sep 14, 2026	32.82	32.92	32.58	32.72	32.72	-0.67%	3,045,355	0.56
Sep 11, 2026	33.50	33.50	32.84	32.94	32.94	-1.85%	5,741,345	1.06
Sep 10, 2026	33.02	33.56	32.68	33.56	33.56	+1.39%	7,049,311	1.30
Sep 09, 2026	32.80	33.12	32.80	33.10	33.10	+0.42%	3,769,180	0.69
Sep 08, 2026	32.80	33.02	32.64	32.96	32.96	-0.48%	1,562,188	0.28
Sep 07, 2026	32.86	33.20	32.74	33.12	33.12	+0.55%	3,452,144	0.62
Sep 04, 2026	32.16	33.04	32.16	32.94	32.94	+2.43%	7,606,213	1.38
Sep 03, 2026	32.30	32.40	31.94	32.16	32.16	+0.37%	4,047,534	0.73
Sep 02, 2026	31.84	32.04	31.48	32.04	32.04	+0.63%	4,185,525	0.76
Sep 01, 2026	32.10	32.30	31.78	31.84	31.84	-1.55%	6,540,847	1.19
Aug 31, 2026	32.40	32.52	32.00	32.34	32.34	-0.43%	11,085,444	2.05
Aug 28, 2026	32.56	32.62	32.28	32.48	32.48	-0.25%	3,003,623	0.55
Aug 27, 2026	32.60	32.84	32.32	32.56	32.56	+0.00%	2,964,072	0.54
Aug 26, 2026	33.30	33.32	32.18	32.56	32.56	-1.33%	9,064,376	1.63
Aug 25, 2026	33.70	33.88	33.28	33.42	33.00	-0.77%	5,282,495	0.93
Aug 24, 2026	33.90	33.92	33.58	33.68	33.26	-0.71%	3,519,941	0.61

MTR historical prices

MTR (0066) Historical Prices

Become an Expert with TipRanks Premium