MTR

0066
🏛️ hong-kong →
26.34
Last Update: 2025-09-26
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
2022-12-30 41.30 41.60 41.15 41.35 1.5M
2022-12-29 41.20 41.45 40.85 41.15 1.2M
2022-12-28 41.25 41.75 40.90 41.20 3.8M
2022-12-23 40.55 41.15 40.55 40.90 1.4M
2022-12-22 40.55 41.25 40.05 41.20 4.1M
2022-12-21 40.25 40.45 39.90 40.35 1.7M
2022-12-20 40.15 40.15 39.65 40.10 2.0M
2022-12-19 40.00 40.30 39.75 40.15 1.3M
2022-12-16 39.85 40.40 39.35 40.30 5.3M
2022-12-15 40.00 40.25 39.55 39.95 2.3M
2022-12-14 40.15 40.50 39.80 39.85 3.4M
2022-12-13 38.85 39.95 38.65 39.70 4.2M
2022-12-12 38.50 38.70 38.05 38.65 2.4M
2022-12-09 37.80 38.85 37.65 38.70 5.1M
2022-12-08 37.30 37.85 36.80 37.65 3.7M
2022-12-07 37.45 37.90 37.05 37.10 3.0M
2022-12-06 36.30 37.30 36.30 37.30 4.4M
2022-12-05 37.25 37.65 36.20 36.55 9.2M
2022-12-02 37.80 37.80 37.10 37.15 3.1M
2022-12-01 37.85 37.95 37.45 37.55 4.1M
2022-11-30 37.15 37.55 37.10 37.55 6.9M
2022-11-29 36.70 37.50 36.70 37.25 2.9M
2022-11-28 36.95 37.20 36.30 37.05 1.9M
2022-11-25 37.60 37.85 36.90 37.25 2.0M
2022-11-24 38.00 38.40 37.40 37.60 2.2M
2022-11-23 38.05 38.05 37.55 38.00 1.7M
2022-11-22 37.75 38.05 37.50 37.80 2.2M
2022-11-21 37.10 37.80 36.45 37.75 2.4M
2022-11-18 38.30 38.30 37.25 37.45 3.4M
2022-11-17 38.00 38.55 37.80 38.30 4.2M
2022-11-16 37.70 38.20 37.40 37.90 4.5M
2022-11-15 37.15 37.55 37.00 37.45 3.5M
2022-11-14 37.50 37.55 36.80 36.90 2.3M
2022-11-11 36.70 37.20 36.15 36.90 3.6M
2022-11-10 35.85 35.85 35.20 35.65 2.1M
2022-11-09 35.90 36.00 35.40 35.80 2.3M
2022-11-08 35.90 36.15 35.70 36.00 2.3M
2022-11-07 34.50 36.25 34.50 35.90 4.5M
2022-11-04 34.45 35.20 34.20 34.80 4.7M
2022-11-03 35.30 35.40 34.35 34.50 4.0M
2022-11-02 35.00 35.70 34.75 35.30 3.2M
2022-11-01 34.85 35.05 34.40 34.90 3.3M
2022-10-31 34.30 34.90 33.90 34.55 4.1M
2022-10-28 34.80 35.15 34.20 34.45 3.7M
2022-10-27 34.65 34.90 34.40 34.70 3.0M
2022-10-26 34.00 34.85 34.00 34.55 4.6M
2022-10-25 34.20 34.20 33.15 33.85 4.5M
2022-10-24 34.10 34.25 33.45 33.60 5.3M
2022-10-21 34.90 34.90 33.70 34.10 4.4M
2022-10-20 34.90 34.95 34.35 34.65 2.2M
2022-10-19 34.90 35.60 34.75 34.90 3.4M
2022-10-18 34.85 34.85 34.40 34.75 2.5M
2022-10-17 34.20 34.65 34.00 34.40 2.0M
2022-10-14 34.65 34.80 34.10 34.20 3.6M
2022-10-13 34.55 34.80 34.20 34.35 3.0M
2022-10-12 35.20 35.20 34.35 34.55 3.8M
2022-10-11 35.25 35.65 35.10 35.10 2.3M
2022-10-10 35.60 35.85 35.00 35.25 2.9M
2022-10-07 36.25 36.40 35.90 36.05 2.1M
2022-10-06 36.45 36.75 36.15 36.50 3.2M
2022-10-05 36.95 36.95 36.00 36.45 4.7M
2022-10-03 35.70 36.20 35.50 35.60 2.6M
2022-09-30 35.70 36.25 35.70 36.05 4.2M
2022-09-29 35.80 36.25 35.55 35.60 4.9M
2022-09-28 37.00 37.00 35.30 35.65 7.7M
2022-09-27 38.00 38.35 37.05 37.15 5.9M
2022-09-26 38.85 38.95 38.25 38.40 3.3M
2022-09-23 39.20 39.30 38.75 38.95 3.0M
2022-09-22 39.50 39.70 39.20 39.45 2.0M
2022-09-21 40.40 40.40 39.85 40.05 2.5M
2022-09-20 40.00 40.40 39.95 40.30 2.5M
2022-09-19 40.40 40.40 39.95 40.10 1.9M
2022-09-16 39.90 40.40 39.85 40.40 7.1M
2022-09-15 40.15 40.20 39.90 40.15 1.4M
2022-09-14 40.15 40.30 39.80 40.15 2.5M
2022-09-13 39.90 40.55 39.85 40.50 1.9M
2022-09-09 39.30 40.20 39.30 40.10 1.6M
2022-09-08 39.55 39.85 39.45 39.60 2.7M
2022-09-07 39.45 39.75 39.00 39.70 2.9M
2022-09-06 39.65 39.75 39.45 39.55 1.0M
2022-09-05 39.50 39.70 39.25 39.65 2.2M
2022-09-02 40.00 40.00 39.55 39.70 2.5M
2022-09-01 39.95 40.10 39.65 39.70 3.0M
2022-08-31 39.85 40.40 39.75 40.25 5.0M
2022-08-30 40.35 40.40 39.70 40.00 2.3M
2022-08-29 40.15 40.20 39.85 40.00 1.4M
2022-08-26 40.20 40.55 40.20 40.35 1.4M
2022-08-25 40.25 40.40 40.00 40.30 1.6M
2022-08-24 40.50 40.60 39.80 40.20 3.2M
2022-08-23 41.40 41.40 40.85 41.00 3.0M
2022-08-22 41.25 41.55 41.10 41.40 2.0M
2022-08-19 41.70 41.90 41.45 41.60 2.3M
2022-08-18 42.30 42.30 41.45 41.70 2.2M
2022-08-17 41.90 42.30 41.80 41.95 1.6M
2022-08-16 41.80 41.85 41.35 41.80 2.6M
2022-08-15 42.00 42.00 41.50 41.70 1.6M
2022-08-12 41.80 42.20 41.65 42.00 3.3M
2022-08-11 41.50 41.95 41.20 41.45 2.9M
2022-08-10 41.35 41.45 41.00 41.25 1.7M
2022-08-09 41.20 41.85 40.80 41.45 2.3M
2022-08-08 41.20 41.70 40.95 41.60 2.5M
2022-08-05 40.90 41.20 40.80 41.10 1.6M
2022-08-04 40.85 41.15 40.50 40.90 2.9M
2022-08-03 41.10 41.10 40.65 40.85 2.6M
2022-08-02 40.80 41.10 40.65 40.85 2.4M
2022-08-01 41.70 41.70 41.05 41.15 2.1M
2022-07-29 41.35 41.60 41.15 41.50 3.3M
2022-07-28 40.90 41.30 40.80 41.25 1.8M
2022-07-27 41.05 41.20 40.85 41.10 1.2M
2022-07-26 41.10 41.20 40.85 41.05 1.8M
2022-07-25 40.95 41.15 40.70 41.15 2.1M
2022-07-22 40.65 41.00 40.65 40.85 2.0M
2022-07-21 41.45 41.45 40.60 40.80 2.9M
2022-07-20 41.35 41.65 41.30 41.45 2.2M
2022-07-19 41.65 41.70 41.20 41.35 2.0M
2022-07-18 41.80 41.90 41.30 41.85 2.7M
2022-07-15 41.45 41.70 41.10 41.50 2.3M
2022-07-14 41.60 41.80 41.20 41.65 5.0M
2022-07-13 41.40 41.60 41.20 41.40 2.6M
2022-07-12 41.40 41.80 41.05 41.55 4.1M
2022-07-11 40.80 41.10 40.80 41.05 1.7M
2022-07-08 41.40 41.50 41.10 41.40 2.3M
2022-07-07 40.95 41.20 40.80 41.20 2.5M
2022-07-06 40.65 41.05 40.50 41.00 3.0M
2022-07-05 41.05 41.10 40.80 40.95 1.7M
2022-07-04 41.00 41.15 40.20 40.85 2.7M
2022-06-30 41.15 41.50 40.90 41.00 3.0M
2022-06-29 41.60 41.60 41.05 41.35 2.4M
2022-06-28 41.40 41.80 41.20 41.70 3.3M
2022-06-27 41.40 42.00 41.10 41.35 2.7M
2022-06-24 40.80 41.30 40.75 41.00 1.9M
2022-06-23 41.30 41.30 40.80 40.80 1.6M
2022-06-22 41.10 41.45 40.75 40.85 1.6M
2022-06-21 40.75 41.10 40.70 41.10 2.3M
2022-06-20 40.80 41.00 40.65 40.80 1.4M
2022-06-17 40.85 41.30 40.65 40.70 3.8M
2022-06-16 41.60 41.60 40.80 41.00 2.8M
2022-06-15 41.20 41.45 40.80 41.15 2.7M
2022-06-14 41.75 41.75 41.20 41.50 1.9M
2022-06-13 41.50 42.00 41.15 41.50 3.3M
2022-06-10 41.95 42.00 41.50 41.70 2.7M
2022-06-09 41.65 42.05 41.50 41.85 4.0M
2022-06-08 42.25 42.55 42.10 42.20 3.4M
2022-06-07 42.10 42.40 41.95 42.30 4.0M
2022-06-06 42.50 42.70 41.90 42.60 2.8M
2022-06-02 42.20 42.75 42.05 42.20 1.9M
2022-06-01 42.65 43.10 42.45 42.50 3.1M
2022-05-31 42.90 42.90 42.10 42.35 9.7M
2022-05-30 43.00 43.25 42.85 42.95 2.1M
2022-05-27 42.65 43.05 42.50 43.00 3.2M
2022-05-26 43.55 43.65 43.25 43.60 3.9M
2022-05-25 43.55 43.65 43.15 43.40 3.4M
2022-05-24 43.65 43.65 43.15 43.35 2.4M
2022-05-23 43.60 43.60 43.30 43.50 2.4M
2022-05-20 43.20 43.70 43.00 43.60 4.8M
2022-05-19 42.60 42.90 42.30 42.90 4.4M
2022-05-18 42.75 42.90 42.40 42.60 3.6M
2022-05-17 43.00 43.10 42.35 42.60 4.5M
2022-05-16 43.05 43.20 42.75 42.90 1.7M
2022-05-13 43.00 43.00 42.30 42.80 4.9M
2022-05-12 43.00 43.15 42.70 43.00 4.0M
2022-05-11 42.55 43.15 42.00 43.15 4.8M
2022-05-10 42.75 42.75 41.70 42.45 4.7M
2022-05-06 42.90 43.15 42.60 42.75 4.9M
2022-05-05 43.00 43.40 42.80 42.90 4.2M
2022-05-04 42.60 43.00 42.50 42.85 3.5M
2022-05-03 42.40 42.50 41.95 42.35 4.6M
2022-04-29 42.05 42.25 41.75 41.85 4.1M
2022-04-28 41.80 42.10 41.50 42.05 2.8M
2022-04-27 42.20 42.20 41.45 41.80 2.7M
2022-04-26 41.85 42.50 41.75 42.25 3.4M
2022-04-25 42.00 42.30 41.55 42.10 2.9M
2022-04-22 42.60 42.75 41.80 42.25 2.4M
2022-04-21 42.60 42.60 42.10 42.50 2.6M
2022-04-20 42.20 42.50 42.05 42.15 1.8M
2022-04-19 42.05 42.30 41.55 42.20 3.2M
2022-04-14 42.00 42.00 41.65 41.75 2.0M
2022-04-13 41.50 41.90 41.40 41.65 2.5M
2022-04-12 42.00 42.10 41.50 41.70 3.1M
2022-04-11 41.70 42.10 41.70 41.85 2.3M
2022-04-08 41.60 42.10 41.60 42.05 2.6M
2022-04-07 41.70 42.20 41.55 41.60 4.0M
2022-04-06 42.50 42.55 41.85 42.00 3.8M
2022-04-04 42.35 42.35 42.00 42.15 2.6M
2022-04-01 42.60 42.65 42.10 42.35 2.0M
2022-03-31 42.45 42.60 42.10 42.35 3.9M
2022-03-30 42.55 42.80 42.20 42.45 3.7M
2022-03-29 42.25 42.30 41.80 42.30 2.3M
2022-03-28 42.15 42.50 41.65 42.40 3.2M
2022-03-25 41.50 42.25 41.50 42.05 2.9M
2022-03-24 41.85 42.00 41.30 42.00 3.3M
2022-03-23 41.80 41.95 41.20 41.90 2.9M
2022-03-22 42.15 42.15 41.50 41.85 3.1M
2022-03-21 41.85 42.20 41.45 42.10 4.2M
2022-03-18 41.35 41.85 41.15 41.65 5.6M
2022-03-17 40.60 41.20 40.20 41.10 3.8M
2022-03-16 40.35 40.75 40.00 40.15 5.9M
2022-03-15 41.00 41.00 40.00 40.20 5.4M
2022-03-14 40.90 41.20 40.60 41.20 4.5M
2022-03-11 40.60 41.35 40.15 41.00 7.6M
2022-03-10 40.80 40.80 40.00 40.45 3.5M
2022-03-09 40.05 40.35 39.70 40.00 2.8M
2022-03-08 39.95 40.50 39.70 40.25 3.7M
2022-03-07 40.00 40.25 39.35 39.75 3.5M
2022-03-04 40.35 40.50 40.00 40.30 2.7M
2022-03-03 39.95 40.80 39.75 40.40 2.5M
2022-03-02 40.00 40.30 39.70 39.80 4.4M
2022-03-01 40.20 40.65 40.10 40.25 3.2M
2022-02-28 41.50 41.50 40.20 40.45 8.1M
2022-02-25 41.40 41.40 41.10 41.10 2.5M
2022-02-24 41.40 41.75 41.00 41.40 3.4M
2022-02-23 42.20 42.20 41.70 41.80 2.6M
2022-02-22 42.85 42.85 41.90 42.10 2.9M
2022-02-21 42.80 43.00 42.50 42.90 1.5M
2022-02-18 42.75 43.00 42.65 42.80 2.0M
2022-02-17 42.80 43.05 42.50 42.80 1.9M
2022-02-16 42.95 43.10 42.60 42.80 1.9M
2022-02-15 42.70 42.95 42.20 42.95 2.4M
2022-02-14 42.55 42.75 42.40 42.75 1.8M
2022-02-11 43.00 43.00 42.50 42.70 2.8M
2022-02-10 43.15 43.15 42.65 43.00 1.7M
2022-02-09 42.65 43.00 42.55 42.90 2.8M
2022-02-08 42.45 42.75 42.45 42.55 2.2M
2022-02-07 42.90 42.95 42.35 42.45 2.0M
2022-02-04 42.85 43.15 42.20 42.90 4.1M
2022-01-31 42.45 42.70 42.05 42.10 1.6M
2022-01-28 43.00 43.00 42.30 42.45 2.8M
2022-01-27 42.00 42.90 42.00 42.80 3.0M
2022-01-26 42.50 42.55 42.20 42.35 1.9M
2022-01-25 42.65 42.65 42.05 42.25 2.7M
2022-01-24 43.00 43.00 42.60 42.65 1.5M
2022-01-21 42.90 43.10 42.70 43.05 1.8M
2022-01-20 42.90 42.90 42.50 42.90 1.4M
2022-01-19 42.60 42.75 42.35 42.75 1.6M
2022-01-18 42.70 42.75 42.30 42.75 1.6M
2022-01-17 42.80 43.05 42.55 42.80 0.9M
2022-01-14 42.90 43.15 42.50 43.05 2.9M
2022-01-13 42.60 42.95 42.45 42.90 2.8M
2022-01-12 42.40 42.70 42.25 42.70 1.9M
2022-01-11 42.40 42.65 42.10 42.40 2.7M
2022-01-10 42.60 43.00 42.50 42.75 2.0M
2022-01-07 42.25 42.50 41.90 42.50 2.1M
2022-01-06 42.75 42.80 42.00 42.35 1.5M
2022-01-05 42.35 42.80 42.25 42.70 4.4M
2022-01-04 42.10 42.35 41.50 42.30 2.9M
2022-01-03 41.95 42.35 41.90 42.15 1.8M