MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	25.500	25.900	25.400	25.850	23.306	2,211,072
2024-08-06	25.800	25.900	25.400	25.500	22.991	3,539,744
2024-08-05	25.000	26.100	24.900	25.750	23.216	7,392,580
2024-08-02	25.350	25.450	25.100	25.200	22.720	2,211,599
2024-08-01	25.500	25.550	25.200	25.550	23.036	1,915,013
2024-07-31	25.200	25.350	24.950	25.300	22.811	3,282,511
2024-07-30	25.250	25.350	24.900	25.050	22.585	3,150,064
2024-07-29	25.400	25.500	25.150	25.250	22.766	3,157,699
2024-07-26	25.550	25.750	25.000	25.150	22.675	1,821,035
2024-07-25	25.600	25.700	25.300	25.500	22.991	3,572,278
2024-07-24	25.300	25.700	25.050	25.600	23.081	4,617,673
2024-07-23	25.500	25.650	25.250	25.300	22.811	2,659,227
2024-07-22	25.150	25.500	24.850	25.450	22.946	2,949,793
2024-07-19	25.200	25.200	24.850	25.000	22.540	2,694,493
2024-07-18	24.850	25.400	24.800	25.250	22.766	3,246,809
2024-07-17	24.750	25.050	24.750	24.850	22.405	2,433,775
2024-07-16	24.900	24.900	24.600	24.700	22.270	2,375,175
2024-07-15	25.900	25.950	24.900	24.950	22.495	4,685,748
2024-07-12	25.300	25.950	25.200	25.900	23.352	5,706,487
2024-07-11	24.950	25.150	24.700	25.100	22.630	4,217,194
2024-07-10	24.750	25.000	24.600	24.600	22.179	2,226,292
2024-07-09	24.550	24.850	24.400	24.750	22.315	2,704,762
2024-07-08	24.900	25.100	24.500	24.650	22.225	4,982,823
2024-07-05	25.050	25.050	24.800	24.800	22.360	2,100,290
2024-07-04	25.100	25.150	24.800	25.050	22.585	2,255,722
2024-07-03	24.700	25.050	24.700	24.850	22.405	2,466,448
2024-07-02	24.400	25.250	24.400	24.700	22.270	3,291,306
2024-06-28	24.350	24.800	24.350	24.650	22.225	3,952,362
2024-06-27	24.400	24.650	24.300	24.350	21.954	3,674,546
2024-06-26	24.400	24.750	24.250	24.650	22.225	2,447,646
2024-06-25	24.500	24.800	24.300	24.450	22.044	3,351,568
2024-06-24	24.350	24.750	24.200	24.500	22.089	2,838,470
2024-06-21	24.850	25.000	24.450	24.500	22.089	10,711,251
2024-06-20	25.100	25.200	24.850	25.000	22.540	2,076,736
2024-06-19	24.800	25.200	24.800	25.150	22.675	2,794,951
2024-06-18	24.750	25.050	24.600	24.800	22.360	2,608,081
2024-06-17	24.800	25.200	24.600	24.700	22.270	3,300,630
2024-06-14	25.000	25.100	24.600	24.900	22.450	3,845,805
2024-06-13	25.100	25.250	24.900	25.050	22.585	4,577,717
2024-06-12	24.900	25.150	24.700	24.900	22.450	4,386,731
2024-06-11	25.700	25.750	24.700	25.000	22.540	9,417,246
2024-06-07	26.300	26.300	25.850	25.900	23.352	3,950,750
2024-06-06	26.250	26.450	26.000	26.150	23.577	2,907,113
2024-06-05	26.300	26.600	26.000	26.050	23.487	3,716,048
2024-06-04	26.250	26.600	26.150	26.300	23.712	4,252,806
2024-06-03	26.500	26.600	25.900	26.250	23.667	10,681,986
2024-05-31	26.050	26.500	25.750	26.500	23.893	31,537,566
2024-05-30	26.150	26.350	25.550	25.900	23.352	8,677,042
2024-05-29	26.450	26.600	26.150	26.400	23.802	4,316,900
2024-05-28	27.050	27.350	26.500	26.600	23.983	4,776,898
2024-05-27	26.450	27.150	26.200	27.050	24.388	5,641,302
2024-05-24	27.500	27.650	26.100	26.450	23.847	9,101,557
2024-05-23	28.900	28.900	28.300	28.500	24.893	6,875,580
2024-05-22	28.700	29.350	28.700	28.900	25.243	5,559,754
2024-05-21	29.300	29.450	28.700	28.700	25.068	6,651,147
2024-05-20	29.150	29.750	29.150	29.600	25.854	6,437,165
2024-05-17	29.150	29.400	28.950	29.100	25.417	4,671,952
2024-05-16	29.000	29.350	28.600	29.050	25.374	6,414,574
2024-05-14	28.600	28.950	28.450	28.550	24.937	5,102,924
2024-05-13	27.850	28.600	27.350	28.600	24.981	6,634,190

← NewerPage 10 of 21 · 1,229 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.