MTR Corporation Ltd (PK) (MTCPY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 10.65 | 0 | 0 | 0 | DR |
4 | 0.03 | 0.282485875706 | 10.62 | 10.65 | 9.65 | 1216 | 10.1344743 | DR |
12 | 0.06 | 0.56657223796 | 10.59 | 11.9675 | 9.65 | 1312 | 10.93723625 | DR |
26 | 0.67 | 6.71342685371 | 9.98 | 11.9675 | 9.51 | 1301 | 10.52741592 | DR |
52 | -0.92 | -7.95159896283 | 11.57 | 11.9675 | 9.27 | 1248 | 10.53196221 | DR |
156 | -5.16 | -32.6375711575 | 15.81 | 16.79 | 9.27 | 1070 | 13.47870185 | DR |
260 | -6.42 | -37.6098418278 | 17.07 | 18.56 | 9.27 | 863 | 14.25385299 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733782800 | 10.65 | 0.45 | 4.41 | 10.65 | 10.65 | 10.65 | 349 |
1733524140 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
1733437740 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
1733351340 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
1733264940 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
1733178540 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
1732919340 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
1732746540 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 10.2 | 988 |
1732660140 | 10.1 | -0.16 | -1.51 | 10.1 | 10.1 | 10.1 | 307 |
1732573560 | 10.255 | 0.61 | 6.27 | 10.255 | 10.255 | 10.255 | 3944 |
1732314300 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
1732227900 | 9.65 | -0.77 | -7.39 | 9.65 | 9.65 | 9.65 | 1535 |
1732141200 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
1732054800 | 10.42 | -0.2 | -1.88 | 10.42 | 10.42 | 10.42 | 194 |
1731968880 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
1731709680 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
1731623280 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
1731536880 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
1731450480 | 10.62 | 0.75 | 7.60 | 10.62 | 10.62 | 10.62 | 327 |
1731363600 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
1731104400 | 9.8699999 | 0.01 | 0.10 | 10.76 | 10.76 | 9.8699999 | 487 |
1731018360 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
1730931960 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
1730845560 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
1730759160 | 9.86 | -1.5 | -13.22 | 9.86 | 9.86 | 9.86 | 294 |
1730496300 | 11.3625 | 0 | 0.00 | 11.3625 | 11.3625 | 11.3625 | 0 |
1730409900 | 11.3625 | 0 | 0.00 | 11.3625 | 11.3625 | 11.3625 | 0 |
1730323500 | 11.3625 | -0.09 | -0.79 | 11.3625 | 11.3625 | 11.3625 | 352 |
1730237280 | 11.4525 | 0 | 0.00 | 11.4525 | 11.4525 | 11.4525 | 0 |
1730150880 | 11.4525 | 0.41 | 3.74 | 11.005 | 11.4525 | 11.005 | 655 |
1729891740 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
1729805340 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
1729718940 | 11.04 | -0.29 | -2.56 | 11.04 | 11.04 | 11.04 | 227 |
1729632000 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
1729545600 | 11.33 | 0.35 | 3.23 | 10.371 | 11.33 | 10.371 | 359 |
1729286400 | 10.976 | -0.22 | -2.00 | 10.845 | 11.06 | 10.7805 | 1835 |
1729200000 | 11.2 | -0.29 | -2.52 | 11.135 | 11.2 | 11.135 | 1100 |
1729113960 | 11.49 | 0.24 | 2.13 | 10.63 | 11.49 | 10.63 | 930 |
1729027500 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
1728941100 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
1728681900 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 11219 |
1728595380 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
1728508980 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
1728422580 | 11.25 | -0.68 | -5.70 | 11.25 | 11.25 | 11.25 | 900 |
1728336000 | 11.93 | -0.04 | -0.31 | 11.6625 | 11.93 | 11.355 | 1343 |
1728077220 | 11.9675 | 1.38 | 13.01 | 11.9675 | 11.9675 | 11.9675 | 172 |
1727991000 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1727904600 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1727818200 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1727731800 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1727472600 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1727386200 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 14 |
1727299740 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1727213340 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
1727126940 | 10.59 | 0.34 | 3.32 | 10.59 | 10.59 | 10.59 | 372 |
1726842600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1726756200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1726669800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1726583400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1726497000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1726237800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1726151400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1726065000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1725978600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.