MTR Corporation Limited MTRJF
4.29 USD 0.00 (+0.00%)
Regular-session close
4.29 Day range 4.29
3.40 52-week range 4.55
- YTD
- +15.95%
- 1 year
- +26.18%
MTRJF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | +0.01 | +0.23% | 500 |
| Nov 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | -0.07 | -1.61% | 1,000 |
| Oct 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | -0.11 | -2.47% | 1,000 |
| Oct 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | +0.72 | +19.25% | 300 |
| Oct 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | -0.26 | -6.50% | 100 |
| Oct 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | +0.05 | +1.27% | 600 |
| Oct 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.74 | 3.95 | 3.74 | 3.95 | -0.15 | -3.66% | 500 |
| Sep 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.79 | 4.10 | 3.79 | 4.10 | +0.09 | +2.24% | 1,100 |
| Sep 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.74 | 4.01 | 3.74 | 4.01 | -0.13 | -3.14% | 1,000 |
| Sep 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | -0.13 | -3.04% | 4,100 |
| Sep 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.46 | 4.46 | 4.27 | 4.27 | -0.08 | -1.84% | 1,800 |
| Sep 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | -0.12 | -2.68% | 200 |
| Sep 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | +0.37 | +9.02% | 200 |
| Sep 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 100 |
| Sep 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | -0.09 | -2.15% | 4,000 |
| Aug 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | +0.41 | +10.85% | 600 |
| Aug 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | -0.37 | -8.92% | 600 |
| Aug 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 3.83 | 4.15 | 3.83 | 4.15 | +0.05 | +1.22% | 500 |
65 days, newest first. Daily bars as drawn on the MTRJF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.