MTR Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.200	32.600	32.000	32.380	32.380	6,033,809
2026-10-15	32.020	32.060	31.640	31.860	31.860	4,176,759
2026-10-14	32.100	32.280	31.900	32.020	32.020	5,272,417
2026-10-13	31.840	32.280	31.840	32.280	32.280	4,011,571
2026-10-12	32.000	32.020	31.740	31.840	31.840	3,757,118
2026-10-09	31.240	31.960	31.240	31.720	31.720	4,729,062
2026-10-08	31.260	31.520	30.920	31.000	31.000	5,462,485
2026-10-07	31.120	31.320	31.020	31.320	31.320	2,883,356
2026-10-06	31.100	31.340	30.960	31.120	31.120	4,753,452
2026-10-05	31.680	31.680	30.500	30.600	30.600	10,048,498
2026-10-02	32.400	32.400	31.520	31.680	31.680	6,637,011
2026-09-30	32.420	32.560	32.020	32.400	32.400	5,448,616
2026-09-29	32.940	33.000	32.440	32.460	32.460	5,562,640
2026-09-28	32.620	33.140	32.620	32.940	32.940	4,300,408
2026-09-25	32.320	32.640	32.200	32.620	32.620	3,036,575
2026-09-24	32.640	32.640	32.260	32.580	32.580	3,836,043
2026-09-23	32.980	32.980	32.600	32.640	32.640	4,184,617
2026-09-22	33.220	33.220	32.620	32.980	32.980	4,344,721
2026-09-21	32.980	33.300	32.760	33.240	33.240	3,529,995
2026-09-18	32.700	32.980	32.480	32.980	32.980	10,964,121
2026-09-17	32.820	32.820	32.140	32.380	32.380	4,914,353
2026-09-16	32.900	32.900	32.500	32.820	32.820	2,312,093
2026-09-15	32.720	32.800	32.340	32.520	32.520	4,080,936
2026-09-14	32.820	32.920	32.580	32.720	32.720	3,045,355
2026-09-11	33.500	33.500	32.840	32.940	32.940	5,741,345
2026-09-10	33.020	33.560	32.680	33.560	33.560	7,049,311
2026-09-09	32.800	33.120	32.800	33.100	33.100	3,769,180
2026-09-08	32.800	33.020	32.640	32.960	32.960	1,562,188
2026-09-07	32.860	33.200	32.740	33.120	33.120	3,452,144
2026-09-04	32.160	33.040	32.160	32.940	32.940	7,606,213
2026-09-03	32.300	32.400	31.940	32.160	32.160	4,047,534
2026-09-02	31.840	32.040	31.480	32.040	32.040	4,185,525
2026-09-01	32.100	32.300	31.780	31.840	31.840	6,540,847
2026-08-31	32.400	32.520	32.000	32.340	32.340	11,085,444
2026-08-28	32.560	32.620	32.280	32.480	32.480	3,003,623
2026-08-27	32.600	32.840	32.320	32.560	32.560	2,964,072
2026-08-26	33.300	33.320	32.180	32.560	32.560	9,064,376
2026-08-25	33.700	33.880	33.280	33.420	33.000	5,282,495
2026-08-24	33.900	33.920	33.580	33.680	33.257	3,519,941
2026-08-21	33.500	33.920	33.400	33.920	33.494	5,645,896
2026-08-20	33.500	33.660	33.280	33.440	33.020	5,068,667
2026-08-19	32.860	33.480	32.660	33.360	32.941	5,281,289
2026-08-18	32.760	33.160	32.420	32.860	32.447	6,139,712
2026-08-17	33.400	33.480	32.740	32.780	32.368	6,881,180
2026-08-14	32.880	33.740	32.500	33.240	32.822	16,618,257
2026-08-13	32.040	32.460	32.000	32.320	31.914	3,260,350
2026-08-12	32.560	32.560	31.720	32.300	31.894	6,215,152
2026-08-11	32.780	32.780	32.340	32.560	32.151	5,218,707
2026-08-10	31.900	32.880	31.860	32.780	32.368	9,721,230
2026-08-07	32.340	32.340	31.860	31.900	31.499	3,739,107
2026-08-06	32.200	32.340	31.700	32.340	31.934	3,714,207
2026-08-05	32.320	32.320	31.840	32.200	31.795	4,792,330
2026-08-04	32.800	32.800	32.000	32.320	31.914	3,581,790
2026-08-03	33.120	33.180	32.280	32.520	32.111	5,824,678
2026-07-31	33.300	33.460	32.740	33.120	32.704	7,132,460
2026-07-30	33.320	33.500	33.160	33.380	32.961	4,173,126
2026-07-29	33.300	33.520	33.140	33.500	33.079	4,600,316
2026-07-28	32.800	33.520	32.680	33.300	32.882	7,120,994
2026-07-27	32.200	32.820	32.180	32.800	32.388	3,323,595
2026-07-24	32.200	32.360	31.840	32.220	31.815	5,279,507

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4200 HKD
2026-05-29	0.8900 HKD
2025-08-27	0.4200 HKD
2025-05-23	0.8900 HKD
2024-08-28	0.4200 HKD
2024-05-24	0.8900 HKD
2023-08-23	0.4200 HKD
2023-05-29	0.8900 HKD
2022-08-24	0.4200 HKD
2022-05-27	1.0200 HKD
2021-08-25	0.2500 HKD
2021-05-28	0.9800 HKD
2020-08-19	0.2500 HKD
2020-05-22	0.9800 HKD
2019-08-21	0.2500 HKD
2019-05-24	0.9500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.