MTR Corporation Limited 0066
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 32,40-0,06 (-%0,18)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |