MTR Corp Ltd (0066.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 27.30 | 27.42 | 27.10 | 27.42 | +0.44% | 4,352,806 |
| 2025-10-22 | 27.32 | 27.38 | 27.24 | 27.30 | -0.07% | 3,780,073 |
| 2025-10-21 | 27.24 | 27.40 | 27.18 | 27.32 | +0.29% | 5,093,062 |
| 2025-10-20 | 27.00 | 27.26 | 26.94 | 27.24 | +1.04% | 5,362,581 |
| 2025-10-17 | 26.80 | 26.98 | 26.80 | 26.96 | +0.00% | 6,047,685 |
| 2025-10-16 | 26.94 | 27.00 | 26.76 | 26.96 | +0.07% | 4,126,903 |
| 2025-10-15 | 26.62 | 26.98 | 26.62 | 26.94 | +1.20% | 7,338,057 |
| 2025-10-14 | 26.72 | 26.80 | 26.54 | 26.62 | -0.37% | 6,046,967 |
| 2025-10-13 | 26.50 | 26.72 | 26.16 | 26.72 | +0.00% | 5,847,922 |
| 2025-10-10 | 26.60 | 26.72 | 26.44 | 26.72 | +0.45% | 5,337,867 |
| 2025-10-09 | 26.24 | 26.64 | 26.22 | 26.60 | +1.37% | 6,554,499 |
| 2025-10-08 | 26.34 | 26.36 | 26.08 | 26.24 | -0.38% | 5,122,234 |
| 2025-10-06 | 26.38 | 26.46 | 26.28 | 26.34 | -0.15% | 4,428,832 |
| 2025-10-03 | 26.42 | 26.46 | 26.32 | 26.38 | -0.38% | 5,339,334 |
| 2025-10-02 | 26.62 | 26.62 | 26.38 | 26.48 | +0.38% | 8,501,273 |
| 2025-09-30 | 26.56 | 26.68 | 26.34 | 26.38 | -0.68% | 7,598,550 |
| 2025-09-29 | 26.34 | 26.60 | 26.24 | 26.56 | +0.84% | 5,206,167 |
| 2025-09-26 | 26.50 | 26.50 | 26.22 | 26.34 | -0.08% | 6,510,816 |
| 2025-09-25 | 26.52 | 26.58 | 26.26 | 26.36 | -0.60% | 7,161,550 |
| 2025-09-24 | 26.50 | 26.72 | 26.42 | 26.52 | +0.45% | 3,789,629 |
| 2025-09-23 | 26.50 | 26.50 | 26.30 | 26.40 | -0.38% | 3,610,581 |
| 2025-09-22 | 26.76 | 26.76 | 26.44 | 26.50 | -0.90% | 6,019,220 |
| 2025-09-19 | 26.62 | 26.78 | 26.56 | 26.74 | +0.45% | 6,850,811 |
| 2025-09-18 | 26.80 | 26.86 | 26.54 | 26.62 | -0.45% | 6,749,008 |
| 2025-09-17 | 26.68 | 26.76 | 26.64 | 26.74 | +0.00% | 5,690,950 |
| 2025-09-16 | 26.74 | 26.78 | 26.66 | 26.74 | +0.00% | 2,633,448 |
| 2025-09-15 | 26.54 | 26.80 | 26.54 | 26.74 | +0.83% | 4,992,564 |
| 2025-09-12 | 26.80 | 26.80 | 26.50 | 26.52 | -0.53% | 7,009,006 |
| 2025-09-11 | 26.66 | 26.76 | 26.56 | 26.66 | +0.00% | 5,232,009 |
| 2025-09-10 | 26.40 | 26.74 | 26.38 | 26.66 | +0.98% | 5,441,894 |
| 2025-09-09 | 26.38 | 26.52 | 26.32 | 26.40 | +0.08% | 5,123,557 |
| 2025-09-08 | 26.40 | 26.48 | 26.24 | 26.38 | -0.08% | 4,933,555 |
| 2025-09-05 | 26.22 | 26.46 | 26.20 | 26.40 | +0.99% | 4,987,000 |
| 2025-09-04 | 26.12 | 26.24 | 26.10 | 26.14 | +0.08% | 4,428,706 |
| 2025-09-03 | 26.28 | 26.40 | 26.10 | 26.12 | -0.61% | 7,103,629 |
| 2025-09-02 | 26.36 | 26.46 | 26.10 | 26.28 | -0.30% | 7,198,969 |
| 2025-09-01 | 26.36 | 26.60 | 26.30 | 26.36 | +0.00% | 8,430,813 |
| 2025-08-29 | 26.64 | 26.64 | 26.36 | 26.36 | -1.05% | 11,108,400 |
| 2025-08-28 | 26.70 | 26.76 | 26.58 | 26.64 | -0.30% | 6,851,770 |
| 2025-08-27 | 27.18 | 27.18 | 26.70 | 26.72 | -2.41% | 10,389,700 |
| 2025-08-26 | 27.42 | 27.48 | 27.28 | 27.38 | -0.15% | 15,242,960 |
| 2025-08-25 | 27.70 | 27.70 | 27.42 | 27.42 | +0.29% | 9,126,537 |
| 2025-08-22 | 27.30 | 27.44 | 27.28 | 27.34 | +0.29% | 6,579,859 |
| 2025-08-21 | 27.32 | 27.38 | 27.24 | 27.26 | -0.15% | 7,210,011 |
| 2025-08-20 | 27.26 | 27.40 | 27.10 | 27.30 | -0.07% | 6,703,468 |
| 2025-08-19 | 27.30 | 27.38 | 27.26 | 27.32 | +0.07% | 5,338,692 |
| 2025-08-18 | 27.44 | 27.50 | 27.26 | 27.30 | -0.51% | 8,011,024 |
| 2025-08-15 | 28.10 | 28.26 | 26.78 | 27.44 | -3.18% | 24,544,119 |
| 2025-08-14 | 28.30 | 28.54 | 28.16 | 28.34 | +0.21% | 5,756,149 |
| 2025-08-13 | 28.18 | 28.28 | 28.14 | 28.28 | +0.50% | 5,792,797 |
| 2025-08-12 | 27.94 | 28.28 | 27.92 | 28.14 | +0.57% | 2,972,523 |
| 2025-08-11 | 28.24 | 28.24 | 27.94 | 27.98 | -0.43% | 3,785,783 |
| 2025-08-08 | 28.40 | 28.40 | 27.92 | 28.10 | -1.06% | 5,599,208 |
| 2025-08-07 | 27.86 | 28.50 | 27.86 | 28.40 | +2.01% | 7,449,252 |
| 2025-08-06 | 28.16 | 28.30 | 27.84 | 27.84 | -1.14% | 6,727,791 |
| 2025-08-05 | 28.12 | 28.42 | 28.12 | 28.16 | +0.14% | 3,703,317 |
| 2025-08-04 | 28.10 | 28.20 | 27.90 | 28.12 | -0.28% | 3,690,051 |
| 2025-08-01 | 28.20 | 28.40 | 28.10 | 28.20 | -0.18% | 4,797,048 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MTR Corp Ltd's (0066.HK) latest close?
31.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0066.HK's 52-week high and low?
37.88 high and 26.08 low over the trailing 52 weeks, as of 2026-08-07.
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 392 daily bars in the Closelook data lake.