MTR Corporation Limited 0066

HKEX · Hong Kong SAR China · Transportation

HKD 32.40-0.06 (-0.18%)

Market closed· Sep 30, 2026, 8:08 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 32.40	-0.18%	HKD 32.42	HKD 32.56	HKD 32.02	5.45M
2026-09-29	HKD 32.46	-1.46%	HKD 32.94	HKD 33.00	HKD 32.44	5.56M
2026-09-28	HKD 32.94	+0.98%	HKD 32.62	HKD 33.14	HKD 32.62	4.30M
2026-09-25	HKD 32.62	+0.12%	HKD 32.32	HKD 32.64	HKD 32.20	3.04M
2026-09-24	HKD 32.58	-0.18%	HKD 32.64	HKD 32.64	HKD 32.26	3.84M
2026-09-23	HKD 32.64	-1.03%	HKD 32.98	HKD 32.98	HKD 32.60	4.18M
2026-09-22	HKD 32.98	-0.78%	HKD 33.22	HKD 33.22	HKD 32.62	4.34M
2026-09-21	HKD 33.24	+0.79%	HKD 32.98	HKD 33.30	HKD 32.76	3.53M
2026-09-18	HKD 32.98	+1.85%	HKD 32.70	HKD 32.98	HKD 32.48	10.96M
2026-09-17	HKD 32.38	-1.34%	HKD 32.82	HKD 32.82	HKD 32.14	4.91M
2026-09-16	HKD 32.82	+0.92%	HKD 32.90	HKD 32.90	HKD 32.50	2.31M
2026-09-15	HKD 32.52	-0.61%	HKD 32.72	HKD 32.80	HKD 32.34	4.08M
2026-09-14	HKD 32.72	-0.67%	HKD 32.82	HKD 32.92	HKD 32.58	3.05M
2026-09-11	HKD 32.94	-1.85%	HKD 33.50	HKD 33.50	HKD 32.84	5.74M
2026-09-10	HKD 33.56	+1.39%	HKD 33.02	HKD 33.56	HKD 32.68	7.05M
2026-09-09	HKD 33.10	+0.42%	HKD 32.80	HKD 33.12	HKD 32.80	3.77M
2026-09-08	HKD 32.96	-0.48%	HKD 32.80	HKD 33.02	HKD 32.64	1.56M
2026-09-07	HKD 33.12	+0.55%	HKD 32.86	HKD 33.20	HKD 32.74	3.45M
2026-09-04	HKD 32.94	+2.43%	HKD 32.16	HKD 33.04	HKD 32.16	7.61M
2026-09-03	HKD 32.16	+0.37%	HKD 32.30	HKD 32.40	HKD 31.94	4.05M
2026-09-02	HKD 32.04	+0.63%	HKD 31.84	HKD 32.04	HKD 31.48	4.19M
2026-09-01	HKD 31.84	-1.55%	HKD 32.10	HKD 32.30	HKD 31.78	6.54M
2026-08-31	HKD 32.34	-0.43%	HKD 32.40	HKD 32.52	HKD 32.00	11.09M
2026-08-28	HKD 32.48	-0.25%	HKD 32.56	HKD 32.62	HKD 32.28	3.00M
2026-08-27	HKD 32.56	0.00%	HKD 32.60	HKD 32.84	HKD 32.32	2.96M
2026-08-26	HKD 32.56	-2.57%	HKD 33.30	HKD 33.32	HKD 32.18	9.06M
2026-08-25	HKD 33.42	-0.77%	HKD 33.70	HKD 33.88	HKD 33.28	5.28M
2026-08-24	HKD 33.68	-0.71%	HKD 33.90	HKD 33.92	HKD 33.58	3.52M
2026-08-21	HKD 33.92	+1.44%	HKD 33.50	HKD 33.92	HKD 33.40	5.65M
2026-08-20	HKD 33.44	+0.24%	HKD 33.50	HKD 33.66	HKD 33.28	5.07M
2026-08-19	HKD 33.36	+1.52%	HKD 32.86	HKD 33.48	HKD 32.66	5.28M
2026-08-18	HKD 32.86	+0.24%	HKD 32.76	HKD 33.16	HKD 32.42	6.14M
2026-08-17	HKD 32.78	-1.38%	HKD 33.40	HKD 33.48	HKD 32.74	6.88M
2026-08-14	HKD 33.24	+2.85%	HKD 32.88	HKD 33.74	HKD 32.50	16.62M
2026-08-13	HKD 32.32	+0.06%	HKD 32.04	HKD 32.46	HKD 32.00	3.26M
2026-08-12	HKD 32.30	-0.80%	HKD 32.56	HKD 32.56	HKD 31.72	6.22M
2026-08-11	HKD 32.56	-0.67%	HKD 32.78	HKD 32.78	HKD 32.34	5.22M
2026-08-10	HKD 32.78	+2.76%	HKD 31.90	HKD 32.88	HKD 31.86	9.72M
2026-08-07	HKD 31.90	-1.36%	HKD 32.34	HKD 32.34	HKD 31.86	3.74M
2026-08-06	HKD 32.34	+0.43%	HKD 32.20	HKD 32.34	HKD 31.70	3.71M
2026-08-05	HKD 32.20	-0.37%	HKD 32.32	HKD 32.32	HKD 31.84	4.79M
2026-08-04	HKD 32.32	-0.62%	HKD 32.80	HKD 32.80	HKD 32.00	3.58M
2026-08-03	HKD 32.52	-1.81%	HKD 33.12	HKD 33.18	HKD 32.28	5.82M
2026-07-31	HKD 33.12	-0.78%	HKD 33.30	HKD 33.46	HKD 32.74	7.13M
2026-07-30	HKD 33.38	-0.36%	HKD 33.32	HKD 33.50	HKD 33.16	4.17M
2026-07-29	HKD 33.50	+0.60%	HKD 33.30	HKD 33.52	HKD 33.14	4.60M
2026-07-28	HKD 33.30	+1.52%	HKD 32.80	HKD 33.52	HKD 32.68	7.12M
2026-07-27	HKD 32.80	+1.80%	HKD 32.20	HKD 32.82	HKD 32.18	3.32M
2026-07-24	HKD 32.22	-1.17%	HKD 32.20	HKD 32.36	HKD 31.84	5.28M
2026-07-23	HKD 32.60	-0.24%	HKD 32.68	HKD 32.80	HKD 32.42	4.76M
2026-07-22	HKD 32.68	-0.49%	HKD 32.84	HKD 32.84	HKD 32.38	4.53M
2026-07-21	HKD 32.84	+0.31%	HKD 32.78	HKD 32.90	HKD 32.30	4.54M
2026-07-20	HKD 32.74	+0.68%	HKD 33.00	HKD 33.00	HKD 32.34	5.66M
2026-07-17	HKD 32.52	+2.07%	HKD 31.88	HKD 32.60	HKD 31.84	8.82M
2026-07-16	HKD 31.86	+1.21%	HKD 31.52	HKD 31.86	HKD 31.52	5.55M
2026-07-15	HKD 31.48	+0.64%	HKD 31.26	HKD 31.62	HKD 31.14	4.54M
2026-07-14	HKD 31.28	+0.51%	HKD 31.04	HKD 31.28	HKD 30.64	3.91M
2026-07-13	HKD 31.12	-0.32%	HKD 31.24	HKD 31.34	HKD 30.78	3.49M
2026-07-10	HKD 31.22	+0.45%	HKD 31.10	HKD 31.58	HKD 31.06	3.07M
2026-07-09	HKD 31.08	+0.26%	HKD 31.00	HKD 31.24	HKD 30.90	3.66M
2026-07-08	HKD 31.00	+0.91%	HKD 30.72	HKD 31.14	HKD 30.58	4.96M
2026-07-07	HKD 30.72	-3.58%	HKD 31.86	HKD 31.86	HKD 30.58	6.71M
2026-07-06	HKD 31.86	+0.70%	HKD 31.62	HKD 32.18	HKD 31.54	5.35M
2026-07-03	HKD 31.64	+2.93%	HKD 30.80	HKD 31.64	HKD 30.80	4.84M
2026-07-02	HKD 30.74	+0.79%	HKD 30.52	HKD 30.80	HKD 30.20	5.59M
2026-06-30	HKD 30.50	-1.93%	HKD 31.10	HKD 31.10	HKD 30.46	5.45M
2026-06-29	HKD 31.10	+0.52%	HKD 30.96	HKD 31.36	HKD 30.90	3.42M
2026-06-26	HKD 30.94	-0.58%	HKD 31.12	HKD 31.54	HKD 30.78	6.29M
2026-06-25	HKD 31.12	+0.32%	HKD 31.02	HKD 31.54	HKD 30.92	5.73M
2026-06-24	HKD 31.02	+0.45%	HKD 30.90	HKD 31.34	HKD 30.82	5.83M
2026-06-23	HKD 30.88	-0.32%	HKD 31.00	HKD 31.14	HKD 30.74	6.09M
2026-06-22	HKD 30.98	-1.71%	HKD 31.56	HKD 31.56	HKD 30.72	6.24M
2026-06-18	HKD 31.52	+0.32%	HKD 31.42	HKD 31.52	HKD 30.84	16.45M
2026-06-17	HKD 31.42	-1.01%	HKD 31.74	HKD 31.74	HKD 31.20	3.69M
2026-06-16	HKD 31.74	-0.31%	HKD 31.84	HKD 31.98	HKD 31.58	5.09M
2026-06-15	HKD 31.84	+0.38%	HKD 31.70	HKD 32.10	HKD 31.24	7.48M
2026-06-12	HKD 31.72	+1.86%	HKD 31.20	HKD 31.72	HKD 31.12	5.68M
2026-06-11	HKD 31.14	-0.89%	HKD 31.40	HKD 31.78	HKD 30.86	5.14M
2026-06-10	HKD 31.42	+0.45%	HKD 31.18	HKD 31.82	HKD 31.14	5.47M
2026-06-09	HKD 31.28	-1.14%	HKD 31.50	HKD 31.62	HKD 31.22	5.17M
2026-06-08	HKD 31.64	+0.57%	HKD 31.40	HKD 31.90	HKD 31.12	6.88M
2026-06-05	HKD 31.46	-0.57%	HKD 31.64	HKD 31.64	HKD 31.36	4.18M
2026-06-04	HKD 31.64	+0.51%	HKD 31.48	HKD 31.70	HKD 31.24	4.97M
2026-06-03	HKD 31.48	-0.38%	HKD 31.60	HKD 31.68	HKD 31.28	4.85M
2026-06-02	HKD 31.60	+0.51%	HKD 31.20	HKD 31.64	HKD 31.20	6.79M
2026-06-01	HKD 31.44	-0.32%	HKD 31.44	HKD 31.54	HKD 31.04	5.14M
2026-05-29	HKD 31.54	-2.77%	HKD 31.60	HKD 31.86	HKD 31.10	12.83M
2026-05-28	HKD 32.44	-1.58%	HKD 33.04	HKD 33.10	HKD 32.34	13.10M
2026-05-27	HKD 32.96	-0.30%	HKD 33.06	HKD 33.28	HKD 32.86	6.20M
2026-05-26	HKD 33.06	-0.12%	HKD 33.10	HKD 33.50	HKD 33.02	5.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 32.40	-0.18%	HKD 32.42	HKD 32.56	HKD 32.02	5.45M
2026-09-29	HKD 32.46	-1.46%	HKD 32.94	HKD 33.00	HKD 32.44	5.56M
2026-09-28	HKD 32.94	+0.98%	HKD 32.62	HKD 33.14	HKD 32.62	4.30M
2026-09-25	HKD 32.62	+0.12%	HKD 32.32	HKD 32.64	HKD 32.20	3.04M
2026-09-24	HKD 32.58	-0.18%	HKD 32.64	HKD 32.64	HKD 32.26	3.84M
2026-09-23	HKD 32.64	-1.03%	HKD 32.98	HKD 32.98	HKD 32.60	4.18M
2026-09-22	HKD 32.98	-0.78%	HKD 33.22	HKD 33.22	HKD 32.62	4.34M
2026-09-21	HKD 33.24	+0.79%	HKD 32.98	HKD 33.30	HKD 32.76	3.53M
2026-09-18	HKD 32.98	+1.85%	HKD 32.70	HKD 32.98	HKD 32.48	10.96M
2026-09-17	HKD 32.38	-1.34%	HKD 32.82	HKD 32.82	HKD 32.14	4.91M
2026-09-16	HKD 32.82	+0.92%	HKD 32.90	HKD 32.90	HKD 32.50	2.31M
2026-09-15	HKD 32.52	-0.61%	HKD 32.72	HKD 32.80	HKD 32.34	4.08M
2026-09-14	HKD 32.72	-0.67%	HKD 32.82	HKD 32.92	HKD 32.58	3.05M
2026-09-11	HKD 32.94	-1.85%	HKD 33.50	HKD 33.50	HKD 32.84	5.74M
2026-09-10	HKD 33.56	+1.39%	HKD 33.02	HKD 33.56	HKD 32.68	7.05M
2026-09-09	HKD 33.10	+0.42%	HKD 32.80	HKD 33.12	HKD 32.80	3.77M
2026-09-08	HKD 32.96	-0.48%	HKD 32.80	HKD 33.02	HKD 32.64	1.56M
2026-09-07	HKD 33.12	+0.55%	HKD 32.86	HKD 33.20	HKD 32.74	3.45M
2026-09-04	HKD 32.94	+2.43%	HKD 32.16	HKD 33.04	HKD 32.16	7.61M
2026-09-03	HKD 32.16	+0.37%	HKD 32.30	HKD 32.40	HKD 31.94	4.05M
2026-09-02	HKD 32.04	+0.63%	HKD 31.84	HKD 32.04	HKD 31.48	4.19M
2026-09-01	HKD 31.84	-1.55%	HKD 32.10	HKD 32.30	HKD 31.78	6.54M
2026-08-31	HKD 32.34	-0.43%	HKD 32.40	HKD 32.52	HKD 32.00	11.09M
2026-08-28	HKD 32.48	-0.25%	HKD 32.56	HKD 32.62	HKD 32.28	3.00M
2026-08-27	HKD 32.56	0.00%	HKD 32.60	HKD 32.84	HKD 32.32	2.96M
2026-08-26	HKD 32.56	-2.57%	HKD 33.30	HKD 33.32	HKD 32.18	9.06M
2026-08-25	HKD 33.42	-0.77%	HKD 33.70	HKD 33.88	HKD 33.28	5.28M
2026-08-24	HKD 33.68	-0.71%	HKD 33.90	HKD 33.92	HKD 33.58	3.52M
2026-08-21	HKD 33.92	+1.44%	HKD 33.50	HKD 33.92	HKD 33.40	5.65M
2026-08-20	HKD 33.44	+0.24%	HKD 33.50	HKD 33.66	HKD 33.28	5.07M
2026-08-19	HKD 33.36	+1.52%	HKD 32.86	HKD 33.48	HKD 32.66	5.28M
2026-08-18	HKD 32.86	+0.24%	HKD 32.76	HKD 33.16	HKD 32.42	6.14M
2026-08-17	HKD 32.78	-1.38%	HKD 33.40	HKD 33.48	HKD 32.74	6.88M
2026-08-14	HKD 33.24	+2.85%	HKD 32.88	HKD 33.74	HKD 32.50	16.62M
2026-08-13	HKD 32.32	+0.06%	HKD 32.04	HKD 32.46	HKD 32.00	3.26M
2026-08-12	HKD 32.30	-0.80%	HKD 32.56	HKD 32.56	HKD 31.72	6.22M
2026-08-11	HKD 32.56	-0.67%	HKD 32.78	HKD 32.78	HKD 32.34	5.22M
2026-08-10	HKD 32.78	+2.76%	HKD 31.90	HKD 32.88	HKD 31.86	9.72M
2026-08-07	HKD 31.90	-1.36%	HKD 32.34	HKD 32.34	HKD 31.86	3.74M
2026-08-06	HKD 32.34	+0.43%	HKD 32.20	HKD 32.34	HKD 31.70	3.71M
2026-08-05	HKD 32.20	-0.37%	HKD 32.32	HKD 32.32	HKD 31.84	4.79M
2026-08-04	HKD 32.32	-0.62%	HKD 32.80	HKD 32.80	HKD 32.00	3.58M
2026-08-03	HKD 32.52	-1.81%	HKD 33.12	HKD 33.18	HKD 32.28	5.82M
2026-07-31	HKD 33.12	-0.78%	HKD 33.30	HKD 33.46	HKD 32.74	7.13M
2026-07-30	HKD 33.38	-0.36%	HKD 33.32	HKD 33.50	HKD 33.16	4.17M
2026-07-29	HKD 33.50	+0.60%	HKD 33.30	HKD 33.52	HKD 33.14	4.60M
2026-07-28	HKD 33.30	+1.52%	HKD 32.80	HKD 33.52	HKD 32.68	7.12M
2026-07-27	HKD 32.80	+1.80%	HKD 32.20	HKD 32.82	HKD 32.18	3.32M
2026-07-24	HKD 32.22	-1.17%	HKD 32.20	HKD 32.36	HKD 31.84	5.28M
2026-07-23	HKD 32.60	-0.24%	HKD 32.68	HKD 32.80	HKD 32.42	4.76M
2026-07-22	HKD 32.68	-0.49%	HKD 32.84	HKD 32.84	HKD 32.38	4.53M
2026-07-21	HKD 32.84	+0.31%	HKD 32.78	HKD 32.90	HKD 32.30	4.54M
2026-07-20	HKD 32.74	+0.68%	HKD 33.00	HKD 33.00	HKD 32.34	5.66M
2026-07-17	HKD 32.52	+2.07%	HKD 31.88	HKD 32.60	HKD 31.84	8.82M
2026-07-16	HKD 31.86	+1.21%	HKD 31.52	HKD 31.86	HKD 31.52	5.55M
2026-07-15	HKD 31.48	+0.64%	HKD 31.26	HKD 31.62	HKD 31.14	4.54M
2026-07-14	HKD 31.28	+0.51%	HKD 31.04	HKD 31.28	HKD 30.64	3.91M
2026-07-13	HKD 31.12	-0.32%	HKD 31.24	HKD 31.34	HKD 30.78	3.49M
2026-07-10	HKD 31.22	+0.45%	HKD 31.10	HKD 31.58	HKD 31.06	3.07M
2026-07-09	HKD 31.08	+0.26%	HKD 31.00	HKD 31.24	HKD 30.90	3.66M
2026-07-08	HKD 31.00	+0.91%	HKD 30.72	HKD 31.14	HKD 30.58	4.96M
2026-07-07	HKD 30.72	-3.58%	HKD 31.86	HKD 31.86	HKD 30.58	6.71M
2026-07-06	HKD 31.86	+0.70%	HKD 31.62	HKD 32.18	HKD 31.54	5.35M
2026-07-03	HKD 31.64	+2.93%	HKD 30.80	HKD 31.64	HKD 30.80	4.84M
2026-07-02	HKD 30.74	+0.79%	HKD 30.52	HKD 30.80	HKD 30.20	5.59M
2026-06-30	HKD 30.50	-1.93%	HKD 31.10	HKD 31.10	HKD 30.46	5.45M
2026-06-29	HKD 31.10	+0.52%	HKD 30.96	HKD 31.36	HKD 30.90	3.42M
2026-06-26	HKD 30.94	-0.58%	HKD 31.12	HKD 31.54	HKD 30.78	6.29M
2026-06-25	HKD 31.12	+0.32%	HKD 31.02	HKD 31.54	HKD 30.92	5.73M
2026-06-24	HKD 31.02	+0.45%	HKD 30.90	HKD 31.34	HKD 30.82	5.83M
2026-06-23	HKD 30.88	-0.32%	HKD 31.00	HKD 31.14	HKD 30.74	6.09M
2026-06-22	HKD 30.98	-1.71%	HKD 31.56	HKD 31.56	HKD 30.72	6.24M
2026-06-18	HKD 31.52	+0.32%	HKD 31.42	HKD 31.52	HKD 30.84	16.45M
2026-06-17	HKD 31.42	-1.01%	HKD 31.74	HKD 31.74	HKD 31.20	3.69M
2026-06-16	HKD 31.74	-0.31%	HKD 31.84	HKD 31.98	HKD 31.58	5.09M
2026-06-15	HKD 31.84	+0.38%	HKD 31.70	HKD 32.10	HKD 31.24	7.48M
2026-06-12	HKD 31.72	+1.86%	HKD 31.20	HKD 31.72	HKD 31.12	5.68M
2026-06-11	HKD 31.14	-0.89%	HKD 31.40	HKD 31.78	HKD 30.86	5.14M
2026-06-10	HKD 31.42	+0.45%	HKD 31.18	HKD 31.82	HKD 31.14	5.47M
2026-06-09	HKD 31.28	-1.14%	HKD 31.50	HKD 31.62	HKD 31.22	5.17M
2026-06-08	HKD 31.64	+0.57%	HKD 31.40	HKD 31.90	HKD 31.12	6.88M
2026-06-05	HKD 31.46	-0.57%	HKD 31.64	HKD 31.64	HKD 31.36	4.18M
2026-06-04	HKD 31.64	+0.51%	HKD 31.48	HKD 31.70	HKD 31.24	4.97M
2026-06-03	HKD 31.48	-0.38%	HKD 31.60	HKD 31.68	HKD 31.28	4.85M
2026-06-02	HKD 31.60	+0.51%	HKD 31.20	HKD 31.64	HKD 31.20	6.79M
2026-06-01	HKD 31.44	-0.32%	HKD 31.44	HKD 31.54	HKD 31.04	5.14M
2026-05-29	HKD 31.54	-2.77%	HKD 31.60	HKD 31.86	HKD 31.10	12.83M
2026-05-28	HKD 32.44	-1.58%	HKD 33.04	HKD 33.10	HKD 32.34	13.10M
2026-05-27	HKD 32.96	-0.30%	HKD 33.06	HKD 33.28	HKD 32.86	6.20M
2026-05-26	HKD 33.06	-0.12%	HKD 33.10	HKD 33.50	HKD 33.02	5.24M