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
2023-12-29 30.15 30.30 29.80 30.30 3.0M
2023-12-28 29.65 30.15 29.35 30.15 2.9M
2023-12-27 29.80 29.95 29.55 29.80 1.7M
2023-12-22 29.70 29.90 29.50 29.65 2.4M
2023-12-21 29.20 29.60 29.20 29.40 2.3M
2023-12-20 29.40 29.70 29.20 29.35 3.0M
2023-12-19 29.00 29.40 28.80 29.30 2.2M
2023-12-18 29.70 29.70 28.95 29.05 3.5M
2023-12-15 29.45 29.80 29.00 29.80 9.1M
2023-12-14 28.80 29.05 28.50 28.85 4.1M
2023-12-13 28.15 28.70 28.15 28.50 2.6M
2023-12-12 28.05 28.55 27.90 28.45 2.7M
2023-12-11 27.40 28.25 27.40 28.05 1.7M
2023-12-08 27.90 28.30 27.70 27.90 2.9M
2023-12-07 27.85 28.05 27.50 27.90 4.1M
2023-12-06 27.10 28.20 27.10 28.15 2.5M
2023-12-05 28.25 28.25 27.30 27.50 3.3M
2023-12-04 28.40 28.50 27.85 27.90 3.4M
2023-12-01 28.00 28.25 27.70 27.95 5.9M
2023-11-30 28.10 28.30 27.60 28.00 18.5M
2023-11-29 29.15 29.15 27.70 28.10 5.1M
2023-11-28 29.10 29.40 28.90 29.00 2.2M
2023-11-27 29.80 29.80 29.20 29.35 1.8M
2023-11-24 29.90 29.90 29.50 29.65 1.2M
2023-11-23 30.00 30.00 29.55 29.90 1.7M
2023-11-22 29.95 30.00 29.55 29.80 2.4M
2023-11-21 30.00 30.40 29.50 29.65 2.8M
2023-11-20 29.60 30.10 29.60 30.00 1.8M
2023-11-17 29.80 30.10 29.40 29.60 2.1M
2023-11-16 30.45 30.45 29.90 30.10 2.2M
2023-11-15 30.00 30.55 29.75 30.45 3.7M
2023-11-14 29.70 29.70 29.05 29.35 1.8M
2023-11-13 29.00 29.25 28.65 29.20 1.5M
2023-11-10 29.05 29.30 28.60 28.65 2.5M
2023-11-09 29.45 29.45 29.05 29.10 3.0M
2023-11-08 29.50 29.75 29.40 29.45 1.8M
2023-11-07 30.20 30.30 29.35 29.50 2.4M
2023-11-06 30.55 30.70 30.25 30.30 2.0M
2023-11-03 30.10 30.55 30.10 30.40 2.7M
2023-11-02 29.85 30.30 29.45 30.10 2.6M
2023-11-01 29.45 29.70 29.20 29.45 1.9M
2023-10-31 29.75 30.00 29.15 29.25 2.3M
2023-10-30 29.55 29.95 29.50 29.75 1.7M
2023-10-27 28.60 29.60 28.60 29.55 3.3M
2023-10-26 29.80 29.80 28.00 28.50 6.4M
2023-10-25 30.50 30.50 29.55 29.80 2.0M
2023-10-24 30.00 30.10 29.80 29.85 2.7M
2023-10-20 29.95 30.30 29.55 30.10 2.9M
2023-10-19 30.60 30.60 29.95 29.95 2.6M
2023-10-18 30.60 31.05 30.35 30.65 2.9M
2023-10-17 30.85 30.90 30.30 30.70 1.4M
2023-10-16 30.60 30.70 30.35 30.55 1.2M
2023-10-13 31.40 31.40 30.45 30.60 1.9M
2023-10-12 31.35 31.55 31.10 31.45 2.1M
2023-10-11 30.85 31.15 30.75 31.10 2.4M
2023-10-10 30.65 30.85 30.45 30.55 1.9M
2023-10-09 30.60 30.65 30.05 30.30 1.0M
2023-10-06 30.45 30.80 30.35 30.60 1.9M
2023-10-05 29.95 30.45 29.80 30.25 2.0M
2023-10-04 30.20 30.20 29.65 29.95 2.0M
2023-10-03 30.85 31.00 30.00 30.15 3.7M
2023-09-29 30.50 31.15 30.50 31.00 4.7M
2023-09-28 30.55 30.70 30.15 30.20 1.9M
2023-09-27 30.20 30.45 30.10 30.45 1.8M
2023-09-26 30.30 30.45 30.05 30.20 2.1M
2023-09-25 30.75 30.75 30.30 30.30 1.8M
2023-09-22 30.45 30.70 30.30 30.60 1.5M
2023-09-21 30.85 31.00 30.30 30.45 1.8M
2023-09-20 31.15 31.30 30.80 30.85 1.5M
2023-09-19 30.70 31.15 30.70 31.05 1.3M
2023-09-18 31.00 31.00 30.60 30.70 2.2M
2023-09-15 31.00 31.20 30.85 31.00 4.1M
2023-09-14 31.25 31.45 30.50 30.85 2.8M
2023-09-13 31.20 31.30 31.00 31.25 2.6M
2023-09-12 31.05 31.15 30.40 31.15 2.8M
2023-09-11 32.05 32.05 30.95 31.05 5.2M
2023-09-07 32.15 32.25 31.90 32.05 1.5M
2023-09-06 32.10 32.25 31.70 32.25 2.0M
2023-09-05 33.10 33.10 32.00 32.10 2.0M
2023-09-04 33.00 33.35 32.85 33.10 2.5M
2023-08-31 32.95 33.15 32.60 32.75 8.1M
2023-08-30 32.75 33.15 32.70 32.75 2.6M
2023-08-29 32.10 32.80 32.00 32.75 2.8M
2023-08-28 32.20 32.35 32.00 32.00 1.3M
2023-08-25 32.15 32.30 31.80 31.90 1.9M
2023-08-24 31.95 32.50 31.95 32.10 1.7M
2023-08-23 32.00 32.30 31.90 32.00 2.2M
2023-08-22 32.20 32.80 32.00 32.55 2.7M
2023-08-21 32.90 32.95 32.10 32.15 3.7M
2023-08-18 33.30 33.35 32.85 32.90 2.9M
2023-08-17 33.50 33.65 33.00 33.35 2.9M
2023-08-16 34.00 34.10 33.60 33.75 2.4M
2023-08-15 34.50 34.55 34.05 34.10 1.7M
2023-08-14 35.00 35.00 34.35 34.50 1.9M
2023-08-11 35.40 35.45 34.75 35.00 2.7M
2023-08-10 35.00 35.30 34.85 35.25 1.4M
2023-08-09 34.80 35.35 34.75 35.15 1.3M
2023-08-08 35.00 35.05 34.65 34.75 1.7M
2023-08-07 34.80 35.20 34.70 35.10 1.3M
2023-08-04 35.30 35.60 34.80 34.80 2.3M
2023-08-03 35.20 35.45 35.10 35.20 1.9M
2023-08-02 35.90 36.00 35.25 35.30 1.9M
2023-08-01 35.85 35.95 35.70 35.90 2.3M
2023-07-31 36.00 36.20 35.75 35.85 3.4M
2023-07-28 35.80 36.40 35.65 36.20 2.4M
2023-07-27 35.60 36.20 35.55 36.10 2.6M
2023-07-26 35.50 36.20 35.50 35.65 2.0M
2023-07-25 35.50 35.70 35.20 35.50 2.6M
2023-07-24 35.50 35.55 34.80 35.15 2.1M
2023-07-21 35.55 35.85 35.20 35.70 2.2M
2023-07-20 34.95 35.45 34.95 35.20 1.3M
2023-07-19 34.70 35.10 34.70 34.95 1.1M
2023-07-18 35.70 35.70 34.65 34.95 2.5M
2023-07-14 35.50 35.95 35.30 35.70 1.7M
2023-07-13 35.00 35.85 34.90 35.60 2.3M
2023-07-12 34.95 35.25 34.70 35.00 1.5M
2023-07-11 34.55 35.10 34.50 34.95 2.1M
2023-07-10 35.30 35.40 34.55 34.55 2.9M
2023-07-07 35.10 35.30 35.00 35.00 1.4M
2023-07-06 35.70 35.90 35.00 35.30 2.8M
2023-07-05 36.10 36.15 35.70 35.75 1.3M
2023-07-04 36.15 36.15 35.80 36.10 1.2M
2023-07-03 36.10 36.45 36.00 36.15 1.7M
2023-06-30 36.20 36.45 35.95 36.00 3.6M
2023-06-29 36.55 36.55 35.90 36.20 2.6M
2023-06-28 36.20 36.60 36.15 36.55 2.3M
2023-06-27 35.90 36.30 35.90 36.20 1.7M
2023-06-26 36.00 36.30 35.95 36.05 3.4M
2023-06-23 36.05 36.45 35.80 36.20 2.3M
2023-06-21 36.70 36.75 36.15 36.25 3.0M
2023-06-20 36.80 36.95 36.50 36.80 1.5M
2023-06-19 36.70 37.15 36.70 37.10 1.2M
2023-06-16 36.80 37.25 36.65 36.65 5.8M
2023-06-15 37.00 37.20 36.65 36.80 2.2M
2023-06-14 36.85 37.05 36.50 36.80 1.2M
2023-06-13 37.25 37.65 36.85 37.20 2.4M
2023-06-12 37.05 37.50 36.95 37.25 1.2M
2023-06-09 37.00 37.10 36.75 37.05 1.4M
2023-06-08 36.90 37.20 36.75 37.00 1.0M
2023-06-07 36.70 37.00 36.60 36.85 2.0M
2023-06-06 37.00 37.05 36.55 36.65 1.5M
2023-06-05 36.30 37.05 36.30 37.00 3.0M
2023-06-02 36.00 36.80 36.00 36.50 3.9M
2023-06-01 36.15 36.25 35.50 35.75 4.0M
2023-05-31 35.85 36.25 35.50 36.05 8.4M
2023-05-30 36.50 36.70 35.80 36.10 3.3M
2023-05-29 37.30 37.60 36.50 36.50 3.2M
2023-05-25 38.20 38.40 37.85 38.15 2.4M
2023-05-24 38.30 38.60 38.05 38.40 3.3M
2023-05-23 38.95 39.10 38.25 38.50 2.4M
2023-05-22 38.55 38.90 38.45 38.80 2.0M
2023-05-19 38.40 38.70 38.20 38.55 1.7M
2023-05-18 38.65 38.65 38.15 38.40 1.8M
2023-05-17 38.85 39.05 38.30 38.40 2.0M
2023-05-16 39.45 39.45 38.80 38.85 1.9M
2023-05-15 38.70 39.35 38.50 39.25 1.7M
2023-05-12 39.30 39.35 38.55 38.70 3.5M
2023-05-11 39.75 39.85 39.45 39.50 2.9M
2023-05-10 39.65 39.80 39.45 39.60 3.8M
2023-05-09 39.70 40.10 39.35 39.65 3.5M
2023-05-08 39.90 40.20 39.60 39.70 2.6M
2023-05-05 39.65 40.15 39.65 39.90 1.9M
2023-05-04 39.35 39.85 39.20 39.60 2.1M
2023-05-03 39.15 39.60 39.15 39.50 3.0M
2023-05-02 39.40 40.00 39.20 39.50 2.7M
2023-04-28 38.65 39.25 38.55 39.15 2.7M
2023-04-27 38.30 38.90 38.25 38.80 2.0M
2023-04-26 38.00 38.75 38.00 38.55 1.6M
2023-04-25 38.30 38.40 38.00 38.15 1.4M
2023-04-24 38.60 38.80 38.20 38.30 1.6M
2023-04-21 38.65 39.05 38.55 38.70 1.6M
2023-04-20 39.00 39.00 38.55 38.65 1.8M
2023-04-19 38.90 39.05 38.65 38.85 2.0M
2023-04-18 38.65 39.10 38.65 38.85 1.2M
2023-04-17 38.70 39.15 38.40 39.15 3.0M
2023-04-14 39.10 39.20 38.80 39.00 1.7M
2023-04-13 38.55 38.95 38.55 38.95 3.0M
2023-04-12 38.90 39.20 38.65 38.80 2.6M
2023-04-11 39.05 39.30 38.80 39.10 4.4M
2023-04-06 38.10 38.75 38.10 38.60 3.6M
2023-04-04 38.00 38.70 38.00 38.35 2.1M
2023-04-03 37.80 38.20 37.80 38.10 2.3M
2023-03-31 37.95 38.35 37.70 37.85 3.6M
2023-03-30 37.85 38.15 37.80 37.95 1.6M
2023-03-29 37.65 38.10 37.65 37.90 2.2M
2023-03-28 37.85 38.05 37.60 37.75 1.5M
2023-03-27 37.80 38.25 37.75 37.80 1.6M
2023-03-24 37.90 38.15 37.80 37.80 1.9M
2023-03-23 38.40 38.40 37.75 38.05 2.9M
2023-03-22 37.65 38.40 37.65 38.15 4.4M
2023-03-21 37.95 38.35 37.75 37.85 3.3M
2023-03-20 38.15 38.30 37.65 37.95 2.9M
2023-03-17 38.45 38.95 38.00 38.40 6.0M
2023-03-16 38.80 39.00 38.00 38.00 4.9M
2023-03-15 39.00 39.35 38.90 39.00 2.3M
2023-03-14 39.65 39.85 39.10 39.10 2.8M
2023-03-13 39.75 40.00 39.55 39.80 3.1M
2023-03-10 40.00 40.35 39.05 39.85 4.5M
2023-03-09 40.25 40.45 39.95 40.30 1.7M
2023-03-08 40.25 40.60 40.15 40.25 1.8M
2023-03-07 40.85 41.05 40.50 40.65 2.3M
2023-03-06 40.40 41.00 40.40 40.95 2.5M
2023-03-03 40.25 40.60 39.95 40.40 2.2M
2023-03-02 39.80 40.35 39.70 40.05 1.5M
2023-03-01 39.45 40.30 39.45 40.05 2.4M
2023-02-28 39.85 40.70 39.15 39.55 4.7M
2023-02-27 39.75 39.85 39.50 39.70 1.8M
2023-02-24 39.70 40.10 39.60 39.90 1.9M
2023-02-23 40.30 40.30 39.70 39.85 1.8M
2023-02-22 40.20 40.35 39.85 40.10 1.5M
2023-02-21 40.05 40.40 39.90 40.20 1.4M
2023-02-20 40.25 40.25 39.85 40.05 1.3M
2023-02-17 40.15 40.45 39.80 40.10 1.8M
2023-02-16 40.35 40.40 39.90 40.35 2.9M
2023-02-15 41.35 41.35 40.00 40.10 4.1M
2023-02-14 41.65 41.65 41.20 41.50 1.7M
2023-02-13 41.45 41.85 41.10 41.50 1.6M
2023-02-10 41.50 41.95 41.40 41.55 1.7M
2023-02-09 41.80 41.80 41.40 41.70 1.5M
2023-02-08 41.35 42.00 41.35 41.80 1.5M
2023-02-07 41.85 41.90 41.25 41.60 1.6M
2023-02-06 42.15 42.25 41.25 41.75 1.4M
2023-02-03 42.60 42.60 41.70 42.25 1.5M
2023-02-02 42.25 42.60 42.05 42.20 2.0M
2023-02-01 41.95 42.30 41.80 42.30 2.9M
2023-01-31 42.75 42.90 41.80 41.90 2.7M
2023-01-30 42.45 43.00 42.30 42.90 4.2M
2023-01-27 42.15 42.35 42.00 42.10 2.0M
2023-01-26 42.80 42.80 42.20 42.35 2.3M
2023-01-20 42.40 42.50 41.80 42.45 3.4M
2023-01-19 42.20 42.40 41.80 42.40 2.0M
2023-01-18 41.55 42.20 41.50 42.20 1.9M
2023-01-17 42.25 42.25 41.50 41.65 2.6M
2023-01-16 41.75 42.75 41.55 42.25 2.8M
2023-01-13 42.05 42.15 41.60 41.70 2.2M
2023-01-12 41.25 41.80 41.25 41.70 1.8M
2023-01-11 41.50 41.85 41.10 41.35 3.0M
2023-01-10 41.85 42.00 41.45 41.60 2.9M
2023-01-09 42.10 42.20 41.35 41.50 4.7M
2023-01-06 41.95 41.95 41.40 41.75 2.5M
2023-01-05 42.00 42.00 41.60 41.60 2.8M
2023-01-04 42.05 42.15 41.55 42.00 4.6M
2023-01-03 41.35 42.15 40.55 41.80 3.6M