MTR CORPORATION LIMITED: Note CNY 2.9% due 2024-03-24
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 85962 | 2021-03-25 | 2024-03-20 | 2024-03-26 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-25 | 1 | 1 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-03-22 | 2 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-03-15 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-03-08 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-03-01 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-02-23 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-02-16 | 0 | 3 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-02-09 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-02-02 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-01-26 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-01-19 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-01-12 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2024-01-05 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-12-29 | 0 | 3 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-12-22 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-12-15 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-12-08 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-12-01 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-11-24 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-11-17 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-11-10 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-11-03 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-10-27 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-10-20 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-10-13 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-10-06 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-09-29 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-09-22 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-09-15 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-09-07 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-08-31 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-08-25 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-08-18 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-08-11 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-08-04 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-07-28 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-07-21 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-07-14 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-07-07 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-06-30 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-06-23 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-06-16 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-06-09 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-06-02 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-05-25 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-05-19 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-05-12 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-05-05 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-04-28 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-04-21 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-04-14 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-04-06 | 0 | 3 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-03-31 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-03-24 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-03-17 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-03-10 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-03-03 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-02-24 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-02-17 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-02-10 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-02-03 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-01-27 | 0 | 2 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-01-20 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-01-13 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2023-01-06 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-12-30 | 0 | 3 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-12-23 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-12-16 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-12-09 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-12-02 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-11-25 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-11-18 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-11-11 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-11-04 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-10-28 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-10-21 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-10-14 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-10-07 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-09-30 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-09-23 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-09-16 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-09-09 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-09-02 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-08-26 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-08-19 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-08-12 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-08-05 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-07-29 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-07-22 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-07-15 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-07-08 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-06-30 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-06-24 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-06-17 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-06-10 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-06-02 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-05-27 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-05-20 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-05-13 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-05-06 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-04-29 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-04-22 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-04-14 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-04-08 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-04-01 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-03-25 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-03-18 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-03-11 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-03-04 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-02-25 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-02-18 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-02-11 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-02-04 | 0 | 2 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-01-28 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-01-21 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-01-14 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2022-01-07 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-12-31 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-12-24 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-12-17 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-12-10 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-12-03 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-11-26 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-11-19 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-11-12 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-11-05 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-10-29 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-10-22 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-10-15 | 0 | 3 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-10-08 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-09-30 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-09-24 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-09-17 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-09-10 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-09-03 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-08-27 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-08-20 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-08-13 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-08-06 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-07-30 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-07-23 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-07-16 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-07-09 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-07-02 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-06-25 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-06-18 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-06-11 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-06-04 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-05-28 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-05-21 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-05-14 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-05-07 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-04-30 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-04-23 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-04-16 | 0 | 5 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-04-09 | 0 | 3 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-04-01 | 0 | 4 | - | - | - | 0 | - | - | - | - | - | 0 | - | |
| 2021-03-26 | 0 | 2 | - | - | - | 0 | - | - | - | - | - | 0 | - |
Webb-site Database - Powered By Linux Group