MTR Corporation Ltd (PK) Historical Data - MTCPY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	-0.42	-3.95480225989	10.62	10.62	9.65	1216	10.1344743	DR
12	-0.39	-3.68271954674	10.59	11.9675	9.65	1312	10.93723625	DR
26	0.22	2.20440881764	9.98	11.9675	9.51	1301	10.52741592	DR
52	-1.37	-11.8409680207	11.57	11.9675	9.27	1248	10.53196221	DR
156	-5.61	-35.4838709677	15.81	16.79	9.27	1072	13.47862309	DR
260	-6.87	-40.2460456942	17.07	18.56	9.27	858	14.25900941	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1725892200	10.25	0	0.00	10.25	10.25	10.25	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

MTR Corporation Ltd (PK) (MTCPY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

MTR Corporation Ltd (PK) (MTCPY) Historical

MTR Corporation Ltd (PK) (MTCPY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History