MTR

0066
🏛️ hong-kong →
26.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.20 42.35 41.80 41.85 1.5M
2021-12-30 42.00 42.45 41.90 42.25 1.8M
2021-12-29 42.00 42.05 41.80 42.05 1.1M
2021-12-28 41.50 41.90 41.35 41.85 1.6M
2021-12-24 41.20 41.50 41.10 41.35 0.5M
2021-12-23 41.40 41.40 41.00 41.05 1.4M
2021-12-22 41.00 41.30 40.80 41.30 1.8M
2021-12-21 41.10 41.45 40.80 41.00 2.0M
2021-12-20 40.95 41.05 40.60 40.75 3.4M
2021-12-17 41.20 41.20 40.65 40.80 3.3M
2021-12-16 40.95 41.15 40.70 41.10 2.5M
2021-12-15 40.85 41.25 40.50 41.00 3.0M
2021-12-14 41.15 41.35 40.80 40.90 2.4M
2021-12-13 41.40 41.90 41.25 41.35 3.7M
2021-12-10 41.55 41.65 41.40 41.65 1.7M
2021-12-09 41.40 41.70 41.35 41.60 2.2M
2021-12-08 41.90 41.90 41.25 41.40 2.1M
2021-12-07 41.25 41.60 40.90 41.50 2.2M
2021-12-06 41.75 41.75 40.85 41.25 3.4M
2021-12-03 41.00 41.25 40.70 41.20 3.7M
2021-12-02 41.05 41.10 40.60 40.85 3.9M
2021-12-01 41.65 41.65 40.80 41.05 4.0M
2021-11-30 42.00 42.25 41.15 41.60 11.8M
2021-11-29 42.50 42.50 42.00 42.00 2.8M
2021-11-26 42.55 42.60 42.15 42.20 2.4M
2021-11-25 42.60 42.65 42.25 42.55 2.7M
2021-11-24 42.00 42.75 42.00 42.65 3.5M
2021-11-23 41.80 42.20 41.80 41.95 2.3M
2021-11-22 41.95 42.20 41.75 41.95 1.8M
2021-11-19 41.80 42.10 41.65 41.75 1.9M
2021-11-18 41.75 42.10 41.55 41.85 2.7M
2021-11-17 42.20 42.25 41.85 41.95 3.2M
2021-11-16 42.35 42.60 42.15 42.15 3.3M
2021-11-15 42.35 42.50 42.15 42.35 2.1M
2021-11-12 42.80 42.95 42.30 42.50 2.3M
2021-11-11 43.30 43.30 42.80 42.80 2.9M
2021-11-10 43.25 43.35 42.60 43.00 2.0M
2021-11-09 43.50 43.50 42.95 43.15 1.7M
2021-11-08 42.70 43.50 42.70 43.15 2.8M
2021-11-05 42.65 43.10 42.50 42.95 3.6M
2021-11-04 42.40 42.85 42.20 42.70 2.6M
2021-11-03 42.50 42.80 42.20 42.40 2.2M
2021-11-02 42.55 43.10 42.45 42.60 3.3M
2021-11-01 42.40 42.60 42.00 42.25 1.6M
2021-10-29 42.25 42.60 42.05 42.40 3.0M
2021-10-28 42.10 42.30 42.00 42.15 3.2M
2021-10-27 42.25 42.40 41.95 42.05 1.8M
2021-10-26 42.25 42.35 42.00 42.00 1.1M
2021-10-25 42.20 42.20 41.90 42.05 1.9M
2021-10-22 42.35 42.50 42.00 42.20 2.6M
2021-10-21 42.25 42.45 42.00 42.15 1.9M
2021-10-20 42.40 42.50 42.10 42.30 2.1M
2021-10-19 42.25 42.45 42.15 42.35 2.1M
2021-10-18 42.35 42.40 41.80 42.05 2.5M
2021-10-15 42.05 42.25 41.30 42.00 5.9M
2021-10-12 41.70 42.35 41.60 42.05 2.6M
2021-10-11 42.35 42.70 41.75 41.90 3.7M
2021-10-08 42.95 42.95 42.25 42.50 3.6M
2021-10-07 42.55 43.10 42.30 42.95 4.2M
2021-10-06 42.10 42.15 41.40 41.90 2.7M
2021-10-05 41.10 42.10 41.10 42.10 2.8M
2021-10-04 41.50 41.60 41.10 41.20 3.1M
2021-09-30 42.10 42.45 41.65 42.00 3.9M
2021-09-29 41.40 42.30 41.10 42.10 3.6M
2021-09-28 41.95 42.30 41.70 41.75 3.6M
2021-09-27 42.30 42.60 41.85 42.05 2.6M
2021-09-24 43.05 43.25 42.20 42.30 2.5M
2021-09-23 43.30 43.30 42.55 42.85 2.5M
2021-09-21 42.50 43.30 42.30 42.50 4.6M
2021-09-20 43.30 43.75 42.25 42.50 7.8M
2021-09-17 43.70 44.00 43.55 43.85 8.7M
2021-09-16 43.70 43.75 43.30 43.60 3.5M
2021-09-15 43.70 43.70 43.20 43.50 3.2M
2021-09-14 44.10 44.10 43.20 43.55 2.6M
2021-09-13 44.00 44.30 43.65 44.10 2.2M
2021-09-10 43.65 44.00 43.35 44.00 2.1M
2021-09-09 43.75 43.90 43.20 43.35 3.6M
2021-09-08 43.60 43.75 43.50 43.60 2.1M
2021-09-07 43.70 43.85 43.50 43.75 2.7M
2021-09-06 43.85 44.00 43.60 43.75 3.1M
2021-09-03 43.85 44.00 43.60 43.85 4.3M
2021-09-02 43.95 44.10 43.70 43.85 2.6M
2021-09-01 45.00 45.00 43.85 43.95 3.8M
2021-08-31 44.10 44.25 43.80 43.80 4.4M
2021-08-30 44.15 44.40 43.85 44.10 2.1M
2021-08-27 43.95 44.35 43.85 44.15 1.9M
2021-08-26 44.00 44.25 43.80 44.15 2.5M
2021-08-25 44.30 44.60 43.80 44.25 3.4M
2021-08-24 45.70 45.70 44.70 44.90 2.3M
2021-08-23 45.90 45.90 45.00 45.35 2.7M
2021-08-20 45.15 45.65 44.95 45.20 2.3M
2021-08-19 45.20 45.35 44.65 45.15 2.7M
2021-08-18 45.60 45.80 45.15 45.35 2.4M
2021-08-17 45.75 45.90 45.30 45.40 2.5M
2021-08-16 45.50 45.60 45.05 45.55 3.2M
2021-08-13 45.10 45.90 45.00 45.50 3.6M
2021-08-12 44.75 45.10 44.50 45.00 2.3M
2021-08-11 44.50 45.05 44.45 44.80 3.5M
2021-08-10 44.85 44.85 44.40 44.65 2.2M
2021-08-09 44.90 45.45 44.70 44.85 1.5M
2021-08-06 45.50 45.70 44.75 44.90 2.4M
2021-08-05 45.60 45.75 45.10 45.35 2.9M
2021-08-04 45.95 46.25 45.60 45.75 3.7M
2021-08-03 46.25 46.45 45.85 46.25 2.8M
2021-08-02 46.05 46.50 45.95 46.45 3.4M
2021-07-30 46.00 46.80 45.85 46.05 5.6M
2021-07-29 46.50 46.70 45.75 46.25 5.2M
2021-07-28 47.10 47.10 46.25 46.60 6.8M
2021-07-27 46.90 47.40 46.40 46.70 7.2M
2021-07-26 46.00 47.00 45.95 46.65 5.8M
2021-07-23 46.95 46.95 46.05 46.35 4.2M
2021-07-22 45.80 47.00 45.65 47.00 8.7M
2021-07-21 45.35 45.90 45.15 45.65 4.3M
2021-07-20 44.55 45.75 44.50 45.60 8.8M
2021-07-19 44.75 44.75 44.25 44.55 3.0M
2021-07-16 44.65 44.95 44.65 44.65 3.3M
2021-07-15 44.60 45.00 44.60 44.95 4.6M
2021-07-14 44.75 44.75 44.40 44.75 2.6M
2021-07-13 44.45 44.80 44.20 44.75 5.3M
2021-07-12 44.45 44.80 44.00 44.35 3.8M
2021-07-09 44.10 44.35 43.70 44.20 4.1M
2021-07-08 44.05 44.65 43.90 44.10 5.5M
2021-07-07 43.90 43.95 43.65 43.95 2.7M
2021-07-06 43.80 44.00 43.50 43.60 2.0M
2021-07-05 42.95 44.00 42.95 43.80 3.4M
2021-07-02 43.45 43.50 42.90 43.30 3.3M
2021-06-30 43.30 43.70 43.15 43.25 3.1M
2021-06-29 43.30 43.55 43.30 43.30 3.2M
2021-06-28 42.85 43.80 42.85 43.30 3.0M
2021-06-25 42.90 43.10 42.75 42.85 2.1M
2021-06-24 42.70 43.25 42.70 42.90 2.2M
2021-06-23 42.60 42.95 42.40 42.70 2.6M
2021-06-22 42.45 43.00 42.45 42.50 1.6M
2021-06-21 42.80 43.05 42.30 42.45 4.3M
2021-06-18 43.00 43.30 42.80 42.95 5.5M
2021-06-17 42.85 43.25 42.80 43.05 2.1M
2021-06-16 43.05 43.20 42.80 42.95 3.5M
2021-06-15 43.25 43.60 43.15 43.15 2.7M
2021-06-11 43.40 43.60 43.20 43.40 2.8M
2021-06-10 43.30 43.50 43.20 43.30 2.5M
2021-06-09 43.10 43.35 42.85 43.25 2.4M
2021-06-08 43.25 43.45 43.00 43.10 3.8M
2021-06-07 43.60 43.60 42.70 43.30 3.3M
2021-06-04 43.20 43.50 43.15 43.30 4.8M
2021-06-03 43.10 43.60 43.10 43.35 3.8M
2021-06-02 43.15 43.70 43.15 43.25 2.8M
2021-06-01 43.30 43.50 43.10 43.20 2.3M
2021-05-31 43.80 44.00 43.20 43.20 3.8M
2021-05-28 43.60 44.10 43.45 43.95 6.5M
2021-05-27 44.85 45.00 44.15 44.15 11.0M
2021-05-26 44.35 45.00 44.35 44.85 4.6M
2021-05-25 44.10 44.45 44.10 44.35 2.8M
2021-05-24 43.85 44.20 43.80 44.10 1.6M
2021-05-21 43.95 44.05 43.70 43.85 2.6M
2021-05-20 44.10 44.15 43.60 43.95 3.1M
2021-05-18 43.75 44.30 43.75 44.20 2.5M
2021-05-17 44.05 44.15 43.70 43.75 2.1M
2021-05-14 44.20 44.20 43.70 43.85 1.4M
2021-05-13 43.60 43.95 43.40 43.70 2.3M
2021-05-12 44.00 44.10 43.65 44.00 3.9M
2021-05-11 44.25 44.50 43.90 44.05 4.8M
2021-05-10 44.00 44.70 43.95 44.60 6.6M
2021-05-07 43.60 44.40 43.60 44.20 3.4M
2021-05-06 44.00 44.00 43.70 43.90 3.0M
2021-05-05 43.20 43.90 43.15 43.65 2.3M
2021-05-04 43.25 43.45 43.10 43.20 3.0M
2021-05-03 43.30 43.45 43.00 43.10 2.7M
2021-04-30 43.60 43.85 43.20 43.30 4.4M
2021-04-29 43.30 44.00 43.25 43.80 3.0M
2021-04-28 43.50 43.65 43.00 43.30 4.8M
2021-04-27 43.70 43.95 43.60 43.65 1.8M
2021-04-26 43.95 44.05 43.70 43.75 2.2M
2021-04-23 43.60 44.00 43.60 44.00 2.9M
2021-04-22 43.70 43.95 43.65 43.70 3.8M
2021-04-21 43.90 44.10 43.80 43.85 2.5M
2021-04-20 44.15 44.20 43.90 44.00 2.9M
2021-04-19 44.00 44.55 44.00 44.15 3.2M
2021-04-16 43.90 44.55 43.90 44.15 5.4M
2021-04-15 44.50 44.50 43.85 43.95 2.3M
2021-04-14 44.00 44.20 43.80 44.10 2.8M
2021-04-13 43.85 44.30 43.65 43.80 4.1M
2021-04-12 44.00 44.00 43.65 43.90 3.3M
2021-04-09 44.10 44.20 43.80 44.00 2.9M
2021-04-08 43.60 44.15 43.60 44.05 3.6M
2021-04-07 44.05 44.20 43.75 43.90 3.7M
2021-04-01 44.05 44.35 43.80 44.00 4.4M
2021-03-31 44.90 44.90 44.00 44.05 5.0M
2021-03-30 44.50 44.90 44.10 44.60 6.3M
2021-03-29 44.00 44.45 43.80 44.20 2.9M
2021-03-26 44.35 44.50 43.85 43.95 2.9M
2021-03-25 43.50 44.75 43.50 44.30 5.0M
2021-03-24 44.30 44.30 43.75 43.95 6.2M
2021-03-23 44.65 44.65 44.15 44.40 3.5M
2021-03-22 45.00 45.00 44.50 44.65 3.3M
2021-03-19 44.95 45.15 44.75 44.90 7.2M
2021-03-18 45.15 45.60 45.15 45.15 5.4M
2021-03-17 46.00 46.00 45.35 45.55 2.5M
2021-03-16 46.20 46.70 45.60 45.70 4.3M
2021-03-15 46.60 46.85 45.50 46.35 5.8M
2021-03-12 48.60 48.65 46.50 46.65 11.6M
2021-03-11 49.00 49.00 48.20 48.75 4.9M
2021-03-10 48.60 49.00 48.00 49.00 6.4M
2021-03-09 48.00 48.75 47.45 48.50 8.3M
2021-03-08 47.40 47.95 47.05 47.45 5.2M
2021-03-05 46.15 47.30 46.00 47.05 4.8M
2021-03-04 45.85 46.95 45.75 46.60 3.7M
2021-03-03 46.00 46.60 45.75 46.40 2.9M
2021-03-02 46.50 46.50 45.50 46.10 4.3M
2021-03-01 46.50 46.60 45.55 45.95 3.5M
2021-02-26 47.05 47.15 46.30 46.55 5.7M
2021-02-25 46.50 47.70 46.15 47.70 6.5M
2021-02-24 47.15 47.50 46.15 46.15 7.0M
2021-02-23 45.30 46.45 44.90 46.30 6.6M
2021-02-22 45.45 45.45 44.85 45.05 3.3M
2021-02-19 44.90 45.50 44.85 45.20 2.5M
2021-02-18 45.05 45.20 44.80 44.90 2.7M
2021-02-17 45.15 45.30 44.70 44.95 2.8M
2021-02-16 45.30 45.35 44.80 45.25 4.2M
2021-02-11 44.45 45.15 44.45 44.90 2.1M
2021-02-10 43.95 45.00 43.95 45.00 3.3M
2021-02-09 44.45 44.45 43.95 44.15 2.4M
2021-02-08 44.75 44.75 44.00 44.15 3.3M
2021-02-05 44.00 44.50 44.00 44.50 2.0M
2021-02-04 44.30 44.85 43.90 44.15 3.5M
2021-02-03 44.65 44.90 44.05 44.45 3.4M
2021-02-02 45.00 45.00 44.15 44.65 3.3M
2021-02-01 45.40 45.40 44.30 44.60 3.7M
2021-01-29 45.60 45.60 44.40 45.15 7.0M
2021-01-28 44.70 45.60 43.95 45.45 11.6M
2021-01-27 44.40 44.50 43.95 44.45 5.1M
2021-01-26 43.30 43.75 42.90 43.75 2.9M
2021-01-25 43.90 44.00 42.80 43.35 4.4M
2021-01-22 44.45 44.50 43.50 43.60 4.5M
2021-01-21 44.60 44.80 44.05 44.50 6.2M
2021-01-20 44.25 44.30 43.50 44.05 7.6M
2021-01-19 44.95 45.30 44.25 45.25 5.6M
2021-01-18 44.95 44.95 44.10 44.60 2.5M
2021-01-15 45.30 45.50 44.25 44.75 2.6M
2021-01-14 45.20 45.60 44.90 45.40 4.4M
2021-01-13 44.95 45.00 44.50 45.00 3.3M
2021-01-12 44.35 44.80 43.95 44.60 4.6M
2021-01-11 44.60 44.60 43.85 44.00 3.7M
2021-01-08 44.90 44.90 44.15 44.60 3.0M
2021-01-07 44.95 45.10 44.55 44.85 2.6M
2021-01-06 45.50 45.50 44.60 44.95 2.9M
2021-01-05 43.80 45.10 43.55 45.10 5.9M
2021-01-04 43.25 44.25 43.25 44.15 3.4M