MTR Corp Ltd (0066.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +2.5% vs the 50-day and +2.3% vs the 200-day average, 9.6% below the 52-week high and +26.4% off the 52-week low; a death cross printed 6 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: MTR Corp Ltd trades 2.5% above its 50-day and 2.3% above its 200-day moving average. (as of 2026-10-30)

MTR Corp designs, builds, operates and maintains railway networks and invests in related property across Hong Kong, mainland China, Macao, Australia, Sweden and the United Kingdom. In Hong Kong it runs the mass transit railway, the Airport Express, cross-boundary and intercity rail links, light rail and feeder buses.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0066.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	32.68	33.36	32.60	33.32	+1.96%	4,606,872
2026-10-29	33.20	33.24	32.54	32.68	-0.97%	2,496,373
2026-10-28	33.14	33.24	32.76	33.00	-0.72%	2,596,124
2026-10-27	33.06	33.24	32.84	33.24	+0.61%	4,361,366
2026-10-26	32.40	33.08	32.34	33.04	+1.98%	5,103,752
2026-10-23	32.38	32.72	32.20	32.40	+0.06%	3,572,944
2026-10-22	32.72	32.72	32.08	32.38	-1.04%	3,537,111
2026-10-21	32.44	32.94	32.42	32.72	+0.55%	3,895,490
2026-10-20	32.38	32.58	32.14	32.54	+0.49%	3,872,656
2026-10-16	32.20	32.60	32.00	32.38	+1.63%	6,033,809
2026-10-15	32.02	32.06	31.64	31.86	-0.50%	4,176,759
2026-10-14	32.10	32.28	31.90	32.02	-0.81%	5,272,417
2026-10-13	31.84	32.28	31.84	32.28	+1.38%	4,011,571
2026-10-12	32.00	32.02	31.74	31.84	+0.38%	3,757,118
2026-10-09	31.24	31.96	31.24	31.72	+2.32%	4,729,062
2026-10-08	31.26	31.52	30.92	31.00	-1.02%	5,462,485
2026-10-07	31.12	31.32	31.02	31.32	+0.64%	2,883,356
2026-10-06	31.10	31.34	30.96	31.12	+1.70%	4,753,452
2026-10-05	31.68	31.68	30.50	30.60	-3.41%	10,048,498
2026-10-02	32.40	32.40	31.52	31.68	-2.22%	6,637,011
2026-09-30	32.42	32.56	32.02	32.40	-0.18%	5,448,616
2026-09-29	32.94	33.00	32.44	32.46	-1.46%	5,562,640
2026-09-28	32.62	33.14	32.62	32.94	+0.98%	4,300,408
2026-09-25	32.32	32.64	32.20	32.62	+0.12%	3,036,575
2026-09-24	32.64	32.64	32.26	32.58	-0.18%	3,836,043
2026-09-23	32.98	32.98	32.60	32.64	-1.03%	4,184,617
2026-09-22	33.22	33.22	32.62	32.98	-0.78%	4,344,721
2026-09-21	32.98	33.30	32.76	33.24	+0.79%	3,529,995
2026-09-18	32.70	32.98	32.48	32.98	+1.85%	10,964,121
2026-09-17	32.82	32.82	32.14	32.38	-1.34%	4,914,353
2026-09-16	32.90	32.90	32.50	32.82	+0.92%	2,312,093
2026-09-15	32.72	32.80	32.34	32.52	-0.61%	4,080,936
2026-09-14	32.82	32.92	32.58	32.72	-0.67%	3,045,355
2026-09-11	33.50	33.50	32.84	32.94	-1.85%	5,741,345
2026-09-10	33.02	33.56	32.68	33.56	+1.39%	7,049,311
2026-09-09	32.80	33.12	32.80	33.10	+0.42%	3,769,180
2026-09-08	32.80	33.02	32.64	32.96	-0.48%	1,562,188
2026-09-07	32.86	33.20	32.74	33.12	+0.55%	3,452,144
2026-09-04	32.16	33.04	32.16	32.94	+2.43%	7,606,213
2026-09-03	32.30	32.40	31.94	32.16	+0.37%	4,047,534
2026-09-02	31.84	32.04	31.48	32.04	+0.63%	4,185,525
2026-09-01	32.10	32.30	31.78	31.84	-1.55%	6,540,847
2026-08-31	32.40	32.52	32.00	32.34	-0.43%	11,085,444
2026-08-28	32.56	32.62	32.28	32.48	-0.25%	3,003,623
2026-08-27	32.60	32.84	32.32	32.56	+0.00%	2,964,072
2026-08-26	33.30	33.32	32.18	32.56	-2.57%	9,064,376
2026-08-25	33.70	33.88	33.28	33.42	-0.77%	5,282,495
2026-08-24	33.90	33.92	33.58	33.68	-0.71%	3,519,941
2026-08-21	33.50	33.92	33.40	33.92	+1.44%	5,645,896
2026-08-20	33.50	33.66	33.28	33.44	+0.24%	5,068,667
2026-08-19	32.86	33.48	32.66	33.36	+1.52%	5,281,289
2026-08-18	32.76	33.16	32.42	32.86	+0.24%	6,139,712
2026-08-17	33.40	33.48	32.74	32.78	-1.38%	6,881,180
2026-08-14	32.88	33.74	32.50	33.24	+2.85%	16,618,258
2026-08-13	32.04	32.46	32.00	32.32	+0.06%	3,260,350
2026-08-12	32.56	32.56	31.72	32.30	-0.80%	6,215,152
2026-08-11	32.78	32.78	32.34	32.56	-0.67%	5,218,707
2026-08-10	31.90	32.88	31.86	32.78	+2.76%	9,721,230
2026-08-07	32.34	32.34	31.86	31.90	-1.36%	3,739,107
2026-08-06	32.20	32.34	31.70	32.34	+0.43%	3,714,207
2026-08-05	32.32	32.32	31.84	32.20	-0.37%	4,792,330
2026-08-04	32.80	32.80	32.00	32.32	-0.62%	3,581,790
2026-08-03	33.12	33.18	32.28	32.52	-1.81%	5,824,678
2026-07-31	33.30	33.46	32.74	33.12	-0.78%	7,132,460
2026-07-30	33.32	33.50	33.16	33.38	-0.36%	4,173,126
2026-07-29	33.30	33.52	33.14	33.50	+0.60%	4,600,316
2026-07-28	32.80	33.52	32.68	33.30	+1.52%	7,120,994
2026-07-27	32.20	32.82	32.18	32.80	+1.80%	3,323,595
2026-07-24	32.20	32.36	31.84	32.22	-1.17%	5,279,507
2026-07-23	32.68	32.80	32.42	32.60	-0.24%	4,759,054
2026-07-22	32.84	32.84	32.38	32.68	-0.49%	4,533,887
2026-07-21	32.78	32.90	32.30	32.84	+0.31%	4,536,719
2026-07-20	33.00	33.00	32.34	32.74	+0.68%	5,661,889
2026-07-17	31.88	32.60	31.84	32.52	+2.07%	8,821,500
2026-07-16	31.52	31.86	31.52	31.86	+1.21%	5,545,088
2026-07-15	31.26	31.62	31.14	31.48	+0.64%	4,536,549
2026-07-14	31.04	31.28	30.64	31.28	+0.51%	3,909,780
2026-07-13	31.24	31.34	30.78	31.12	-0.32%	3,485,841
2026-07-10	31.10	31.58	31.06	31.22	+0.45%	3,070,625
2026-07-09	31.00	31.24	30.90	31.08	+0.26%	3,660,052
2026-07-08	30.72	31.14	30.58	31.00	+0.91%	4,963,822
2026-07-07	31.86	31.86	30.58	30.72	-3.58%	6,712,098
2026-07-06	31.62	32.18	31.54	31.86	+0.70%	5,354,935
2026-07-03	30.80	31.64	30.80	31.64	+2.93%	4,839,247
2026-07-02	30.52	30.80	30.20	30.74	+0.79%	5,586,333
2026-06-30	31.10	31.10	30.46	30.50	-1.93%	5,445,603
2026-06-29	30.96	31.36	30.90	31.10	+0.52%	3,422,320
2026-06-26	31.12	31.54	30.78	30.94	-0.58%	6,293,404
2026-06-25	31.02	31.54	30.92	31.12	+0.32%	5,732,162
2026-06-24	30.90	31.34	30.82	31.02	+0.45%	5,827,248
2026-06-23	31.00	31.14	30.74	30.88	-0.32%	6,094,674
2026-06-22	31.56	31.56	30.72	30.98	-1.71%	6,239,742
2026-06-18	31.42	31.52	30.84	31.52	+0.32%	16,450,369
2026-06-17	31.74	31.74	31.20	31.42	-1.01%	3,685,975
2026-06-16	31.84	31.98	31.58	31.74	-0.31%	5,088,596
2026-06-15	31.70	32.10	31.24	31.84	+0.38%	7,482,885
2026-06-12	31.20	31.72	31.12	31.72	+1.86%	5,679,910
2026-06-11	31.40	31.78	30.86	31.14	-0.89%	5,137,404
2026-06-10	31.18	31.82	31.14	31.42	+0.45%	5,468,748
2026-06-09	31.50	31.62	31.22	31.28	-1.14%	5,173,757
2026-06-08	31.40	31.90	31.12	31.64	+0.57%	6,878,135
2026-06-05	31.64	31.64	31.36	31.46	-0.57%	4,176,397
2026-06-04	31.48	31.70	31.24	31.64	+0.51%	4,973,438
2026-06-03	31.60	31.68	31.28	31.48	-0.38%	4,845,092
2026-06-02	31.20	31.64	31.20	31.60	+0.51%	6,786,347
2026-06-01	31.44	31.54	31.04	31.44	-0.32%	5,142,010
2026-05-29	31.60	31.86	31.10	31.54	-2.77%	12,833,250
2026-05-28	33.04	33.10	32.34	32.44	-1.58%	13,104,460
2026-05-27	33.06	33.28	32.86	32.96	-0.30%	6,198,100
2026-05-26	33.10	33.50	33.02	33.06	-0.12%	5,237,250
2026-05-22	33.36	33.36	32.96	33.10	+0.36%	4,664,417
2026-05-21	33.36	33.42	32.92	32.98	-0.72%	6,113,548
2026-05-20	33.54	33.54	33.02	33.22	-0.95%	5,870,556
2026-05-19	33.54	33.76	33.54	33.54	+0.00%	3,248,184
2026-05-18	33.92	33.92	33.20	33.54	-1.12%	6,276,945
2026-05-15	33.80	33.92	33.38	33.92	+0.36%	3,314,898
2026-05-14	33.88	33.96	33.64	33.80	+1.20%	4,032,866
2026-05-13	33.82	34.00	33.34	33.40	-1.24%	8,136,454
2026-05-12	34.12	34.12	33.80	33.82	-0.88%	5,303,013
2026-05-11	34.10	34.20	33.88	34.12	-0.64%	4,935,760
2026-05-08	34.80	34.90	34.02	34.34	-1.94%	6,838,343
2026-05-07	34.80	35.30	34.62	35.02	+1.27%	9,034,218
2026-05-06	33.88	34.58	33.82	34.58	+2.07%	4,186,548
2026-05-05	33.68	33.88	33.30	33.88	+0.53%	2,991,061
2026-05-04	33.70	33.78	33.56	33.70	+1.02%	3,713,060
2026-04-30	34.24	34.24	33.02	33.36	-2.40%	8,827,389
2026-04-29	34.04	34.38	33.86	34.18	+0.41%	6,270,168
2026-04-28	34.38	34.50	33.94	34.04	-1.28%	4,136,165
2026-04-27	34.62	34.64	34.30	34.48	-0.40%	2,806,382
2026-04-24	34.14	34.68	34.14	34.62	+0.35%	2,529,184
2026-04-23	34.80	34.82	34.40	34.50	-0.92%	3,037,940
2026-04-22	34.90	34.90	34.44	34.82	-0.23%	3,897,829
2026-04-21	34.30	34.90	34.24	34.90	+2.05%	5,384,490
2026-04-20	34.28	34.32	33.82	34.20	+0.47%	6,390,185
2026-04-17	33.98	34.04	33.32	34.04	+0.18%	7,128,248
2026-04-16	33.82	34.50	33.72	33.98	-0.06%	6,331,152
2026-04-15	34.04	34.74	33.78	34.00	+2.84%	9,586,340
2026-04-14	33.30	33.36	32.96	33.06	+0.49%	4,886,708
2026-04-13	33.22	33.22	32.66	32.90	-0.96%	5,459,592
2026-04-10	33.06	33.26	32.96	33.22	+0.48%	3,604,124
2026-04-09	33.30	33.30	32.84	33.06	-1.02%	5,880,441
2026-04-08	33.40	33.70	33.02	33.40	+2.39%	7,344,218
2026-04-02	32.62	32.76	32.44	32.62	+0.00%	3,370,766
2026-04-01	32.30	32.70	32.20	32.62	+2.00%	6,601,818
2026-03-31	32.12	32.50	31.74	31.98	-0.44%	6,435,509
2026-03-30	31.76	32.30	31.76	32.12	-0.74%	6,878,334
2026-03-27	32.10	32.44	31.82	32.36	+0.81%	4,571,525
2026-03-26	32.40	32.58	32.08	32.10	-1.23%	5,965,462
2026-03-25	32.64	32.78	32.36	32.50	+0.62%	5,984,370
2026-03-24	31.88	32.48	31.64	32.30	+2.34%	8,314,097
2026-03-23	32.44	32.58	31.36	31.56	-3.84%	8,283,561
2026-03-20	32.84	33.22	32.68	32.82	-0.06%	8,733,794
2026-03-19	33.00	33.10	32.54	32.84	-1.02%	6,729,812
2026-03-18	32.76	33.34	32.70	33.18	+1.78%	8,160,017
2026-03-17	32.18	32.80	32.16	32.60	+1.37%	7,658,357
2026-03-16	32.38	32.50	31.90	32.16	-0.68%	11,604,720
2026-03-13	34.36	34.36	32.08	32.38	-6.42%	18,537,529
2026-03-12	35.12	35.12	33.76	34.60	-1.48%	7,737,536
2026-03-11	35.12	35.24	34.80	35.12	+0.46%	5,655,348
2026-03-10	35.30	35.30	34.50	34.96	+0.75%	5,730,358
2026-03-09	34.92	34.92	34.12	34.70	-1.92%	5,944,951
2026-03-06	35.14	36.12	35.14	35.38	-1.39%	4,879,181
2026-03-05	36.18	36.18	35.64	35.88	+1.70%	5,396,296
2026-03-04	36.30	36.30	34.92	35.28	-3.45%	8,961,686
2026-03-03	36.24	36.70	36.20	36.54	+0.88%	5,691,364
2026-03-02	36.92	37.04	36.02	36.22	-3.00%	10,223,550
2026-02-27	37.16	37.38	36.92	37.34	+0.48%	10,097,740
2026-02-26	37.84	37.88	37.10	37.16	-0.75%	5,348,413
2026-02-25	37.54	37.80	37.34	37.44	-0.27%	6,103,163
2026-02-24	36.88	37.68	36.60	37.54	+1.79%	6,558,767
2026-02-23	36.50	37.08	36.42	36.88	+1.26%	4,235,927
2026-02-20	36.60	36.70	36.16	36.42	-0.65%	4,815,441
2026-02-16	36.50	36.66	36.26	36.66	+0.55%	1,813,582
2026-02-13	36.82	36.82	36.32	36.46	-1.35%	5,294,995
2026-02-12	36.88	36.98	36.36	36.96	+0.22%	5,341,996
2026-02-11	36.20	36.88	35.92	36.88	+1.93%	5,796,593
2026-02-10	36.50	36.78	35.74	36.18	-0.93%	7,640,423
2026-02-09	36.92	37.40	35.70	36.52	-0.38%	9,713,451
2026-02-06	36.52	36.88	36.30	36.66	-0.22%	13,186,530
2026-02-05	36.26	36.86	36.12	36.74	+0.66%	6,664,099
2026-02-04	35.68	36.58	35.42	36.50	+1.84%	8,488,296
2026-02-03	35.00	36.14	34.98	35.84	+2.99%	12,140,880
2026-02-02	34.42	34.84	33.92	34.80	+0.64%	10,585,760
2026-01-30	34.84	34.98	34.42	34.58	-0.80%	8,603,164
2026-01-29	33.90	34.88	33.90	34.86	+0.81%	5,170,688
2026-01-28	33.90	34.60	33.90	34.58	+2.01%	9,950,118
2026-01-27	33.90	34.30	33.80	33.90	+0.00%	6,221,307
2026-01-26	33.90	34.10	33.58	33.90	+0.30%	9,301,034
2026-01-23	32.80	33.80	32.80	33.80	+2.99%	12,333,710
2026-01-22	32.68	32.94	32.44	32.82	+0.37%	5,033,827
2026-01-21	31.74	32.92	31.56	32.70	+2.96%	13,195,280
2026-01-20	31.46	32.02	31.42	31.76	+0.89%	9,063,614
2026-01-19	30.90	31.48	30.62	31.48	+1.42%	4,838,241
2026-01-16	31.02	31.32	30.88	31.04	+0.06%	4,090,744
2026-01-15	30.80	31.12	30.74	31.02	+0.19%	5,961,490
2026-01-14	30.68	30.96	30.58	30.96	+0.91%	6,517,572
2026-01-13	30.12	30.74	30.12	30.68	+1.59%	4,980,276
2026-01-12	30.14	30.20	29.96	30.20	+0.20%	4,194,714
2026-01-09	30.00	30.14	29.80	30.14	+0.27%	3,294,871
2026-01-08	29.96	30.16	29.82	30.06	+0.33%	3,460,506
2026-01-07	30.02	30.02	29.90	29.96	-0.20%	2,363,127
2026-01-06	29.98	30.24	29.92	30.02	+0.20%	4,129,132
2026-01-05	30.22	30.22	29.72	29.96	-0.93%	3,594,021
2026-01-02	29.80	30.24	29.58	30.24	+1.48%	3,327,505
2025-12-31	30.04	30.04	29.68	29.80	-0.80%	2,361,921
2025-12-30	30.00	30.12	29.76	30.04	+0.07%	4,444,392
2025-12-29	30.10	30.30	29.86	30.02	-0.27%	2,980,692
2025-12-24	30.16	30.24	29.96	30.10	-0.20%	1,256,798
2025-12-23	29.88	30.16	29.88	30.16	+0.94%	2,185,048
2025-12-22	29.98	30.18	29.80	29.88	-0.47%	2,701,081
2025-12-19	29.94	30.18	29.78	30.02	+0.20%	8,572,625
2025-12-18	29.74	30.06	29.60	29.96	+0.81%	3,158,857
2025-12-17	29.86	29.96	29.70	29.72	-0.67%	3,134,892
2025-12-16	30.18	30.36	29.84	29.92	-1.32%	6,037,659
2025-12-15	30.84	30.84	30.18	30.32	-1.75%	3,490,469
2025-12-12	30.64	30.92	30.54	30.86	+1.71%	4,998,473
2025-12-11	30.40	30.52	30.18	30.34	-0.07%	3,510,191
2025-12-10	30.10	30.36	29.90	30.36	+0.60%	4,110,275
2025-12-09	30.20	30.32	29.88	30.18	-0.46%	5,615,106
2025-12-08	31.00	31.08	30.30	30.32	-2.38%	5,580,738
2025-12-05	31.24	31.30	30.88	31.06	-0.83%	5,507,826
2025-12-04	31.78	31.82	31.08	31.32	-1.26%	4,196,288
2025-12-03	31.84	32.02	31.60	31.72	-1.06%	5,446,498
2025-12-02	31.50	32.10	31.30	32.06	+2.30%	9,777,750
2025-12-01	30.92	31.34	30.90	31.34	+1.49%	5,278,852
2025-11-28	31.44	31.44	30.86	30.88	-1.40%	5,481,340
2025-11-27	31.10	31.46	31.02	31.32	+0.77%	13,174,340
2025-11-26	30.80	31.28	30.70	31.08	+1.44%	10,163,620
2025-11-25	30.08	30.92	30.08	30.64	+1.46%	9,570,575
2025-11-24	30.30	30.60	29.64	30.20	-0.46%	26,854,730
2025-11-21	30.16	30.52	30.10	30.34	-0.39%	11,846,590
2025-11-20	30.02	30.56	30.02	30.46	+1.40%	5,859,113
2025-11-19	29.84	30.10	29.68	30.04	+0.67%	6,740,266
2025-11-18	30.16	30.16	29.78	29.84	-1.32%	10,161,880
2025-11-17	30.34	30.56	30.02	30.24	-0.33%	7,585,952
2025-11-14	30.48	30.52	30.06	30.34	-1.11%	8,005,427
2025-11-13	30.52	30.88	30.52	30.68	+0.72%	7,523,731
2025-11-12	30.12	30.52	30.04	30.46	+1.40%	9,606,293
2025-11-11	29.92	30.06	29.78	30.04	+0.40%	7,494,243
2025-11-10	29.70	29.94	29.68	29.92	-0.27%	5,506,088
2025-11-07	30.00	30.14	29.84	30.00	-0.13%	7,804,712
2025-11-06	29.40	30.14	29.30	30.04	+2.39%	12,527,750
2025-11-05	28.80	29.36	28.62	29.34	+1.45%	12,749,360
2025-11-04	29.00	29.18	28.76	28.92	-0.28%	10,835,800
2025-11-03	28.24	29.06	27.96	29.00	+1.75%	13,827,380
2025-10-31	28.08	28.62	28.04	28.50	+1.21%	17,928,510
2025-10-30	28.00	28.20	27.70	28.16	+1.00%	14,957,980
2025-10-28	27.60	27.88	27.60	27.88	+1.09%	8,412,133
2025-10-27	27.50	27.66	27.50	27.58	+0.29%	4,979,120
2025-10-24	27.42	27.64	27.40	27.50	+0.29%	4,377,141

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+7.63%). Worst month: Mar (-6.53%). Based on 2 years of daily data (2025–2026).

Jan+3.03%
Feb+5.59%
Mar-6.53%
Apr+3.38%
May-2.46%
Jun-0.13%
Jul+3.09%
Aug-3.54%
Sep+0.92%
Oct+7.63%
Nov+6.48%
Dec-4.91%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is MTR Corp Ltd's (0066.HK) latest close?

33.32 on 2026-10-30, from the Closelook data lake's daily price record.

What is 0066.HK's 52-week high and low?

37.88 high and 27.70 low over the trailing 52 weeks, as of 2026-10-30.

What is MTR Corp Ltd's strongest and weakest month historically?

Historically, 0066.HK's strongest calendar month has been Oct (average +7.63%) and its weakest Mar (average -6.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 0066.HK?

Recovery attempt under the 200-day: Trades +2.5% vs the 50-day and +2.3% vs the 200-day average, 9.6% below the 52-week high and +26.4% off the 52-week low; a death cross printed 6 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 0066.HK above its 50-day and 200-day moving averages?

MTR Corp Ltd trades 2.5% above its 50-day and 2.3% above its 200-day moving average (3.6% above its 20-day). As of 2026-10-30.