![MTR Corporation Ltd (PK)](/common/images/company/NO_MTRJF.png)
MTR Corporation Ltd (PK) (MTRJF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0.187 | 5.9687200766 | 3.133 | 3.32 | 3.133 | 31708 | 3.13522638 | CS |
12 | -0.015 | -0.449775112444 | 3.335 | 3.365 | 3.133 | 16127 | 3.13779667 | CS |
26 | -0.045 | -1.33729569094 | 3.365 | 3.405 | 3.08 | 7694 | 3.19293412 | CS |
52 | -0.97 | -22.6107226107 | 4.29 | 4.3 | 3.08 | 10212 | 3.61357798 | CS |
156 | -2.58 | -43.7288135593 | 5.9 | 5.9 | 3.08 | 14260 | 4.840338 | CS |
260 | -2.86 | -46.2783171521 | 6.18 | 6.49 | 0.0001 | 16159 | 5.12591182 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721683200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1721424000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1721337600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1721251200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1721164800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1721078400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1720819200 | 3.32 | 0.15 | 4.57 | 3.32 | 3.32 | 3.32 | 1000 |
1720733340 | 3.175 | 0 | 0.00 | 3.175 | 3.175 | 3.175 | 0 |
1720646940 | 3.175 | 0 | 0.00 | 3.175 | 3.175 | 3.175 | 0 |
1720560540 | 3.175 | 0.04 | 1.34 | 3.175 | 3.175 | 3.175 | 590 |
1720473600 | 3.133 | 0 | 0.00 | 3.133 | 3.133 | 3.133 | 0 |
1720214400 | 3.133 | 0 | 0.00 | 3.133 | 3.133 | 3.133 | 0 |
1720041600 | 3.133 | 0 | 0.00 | 3.133 | 3.133 | 3.133 | 0 |
1719955200 | 3.133 | 0 | 0.00 | 3.133 | 3.133 | 3.133 | 0 |
1719868800 | 3.133 | 0 | 0.00 | 3.133 | 3.133 | 3.133 | 0 |
1719609600 | 3.133 | 0 | 0.00 | 3.133 | 3.133 | 3.133 | 0 |
1719523200 | 3.133 | -0.14 | -4.19 | 3.133 | 3.133 | 3.133 | 93533 |
1719437400 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1719351000 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1719264600 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1719005400 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1718919000 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1718746200 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1718659800 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1718400600 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1718314200 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1718227800 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1718141400 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1718055000 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1717795800 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1717709400 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1717622940 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1717536540 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1717450140 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1717190940 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1717104540 | 3.27 | -0.1 | -2.82 | 3.209 | 3.27 | 3.209 | 1348 |
1717018140 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1716931740 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1716586140 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1716499740 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1716413340 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1716326940 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1716240540 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715981340 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715894940 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715808540 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715722140 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715635740 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715376540 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715290140 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715203740 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715117340 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1715030940 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1714771740 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1714685340 | 3.365 | 0.03 | 0.90 | 3.365 | 3.365 | 3.365 | 290 |
1714599000 | 3.335 | 0 | 0.00 | 3.335 | 3.335 | 3.335 | 0 |
1714512600 | 3.335 | 0 | 0.00 | 3.335 | 3.335 | 3.335 | 2 |
1714425720 | 3.335 | 0.17 | 5.21 | 3.335 | 3.335 | 3.335 | 1270 |
1714166820 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
1714080420 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
1713994020 | 3.17 | 0.09 | 2.92 | 3.17 | 3.17 | 3.17 | 45405 |
1713879000 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.