MTR Corporation Limited (MTRJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 1,270 |
| 26 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 25 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 24 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 45,400 |
| 23 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 22 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 19 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 18 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 7,500 |
| 17 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 16 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1,100 |
| 15 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 12 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 11 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 10 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 09 Apr 2024 | 3.2950 | 3.2950 | 3.2850 | 3.2850 | 3.2850 | 1,200 |
| 08 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 05 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 04 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 400 |
| 03 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 5,500 |
| 02 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
| 01 Apr 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 28 Mar 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 90,500 |
| 27 Mar 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 200 |
| 26 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 25 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 22 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 13,500 |
| 21 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 20 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 7,500 |
| 19 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 18 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 15 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 14 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 13 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 12 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 11 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 08 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 07 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 06 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 05 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 600 |
| 04 Mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 1,200 |
| 01 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 9,200 |
| 29 Feb 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 16,000 |
| 28 Feb 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 1,900 |
| 27 Feb 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 600 |
| 26 Feb 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 1,400 |
| 23 Feb 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 5,900 |
| 22 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 21 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 20 Feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 16 Feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3,000 |
| 15 Feb 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3,100 |
| 14 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 13 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 12 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 09 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 19,000 |
| 08 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 07 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 06 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 05 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,000 |
| 02 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 01 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 31 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 30 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 29 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 26 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 25 Jan 2024 | 3.3650 | 3.3650 | 3.3000 | 3.3000 | 3.3000 | 20,000 |
| 24 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 23 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 22 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 19 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 18 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 17,500 |
| 17 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 200 |
| 16 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 12 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 11 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 10 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 22,000 |
| 09 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 08 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 05 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 04 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 300 |
| 03 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 02 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 400 |
| 29 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 28 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 27 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 26 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 21 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 20 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 19 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 18 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 15 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 26,500 |
| 14 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 7,500 |
| 13 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 14,000 |
| 12 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 11 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,000 |
| 07 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,000 |
| 06 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 05 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.