MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	27.250	27.950	27.200	27.850	24.326	6,482,641
2024-05-09	26.600	27.350	26.400	27.250	23.801	5,076,193
2024-05-08	27.350	27.350	26.500	26.600	23.234	6,045,180
2024-05-07	27.100	27.300	26.900	27.150	23.714	4,829,023
2024-05-06	26.600	27.150	26.500	27.000	23.583	5,860,284
2024-05-03	26.350	26.750	26.200	26.550	23.190	5,266,654
2024-05-02	25.800	26.300	25.600	26.100	22.797	5,754,742
2024-04-30	26.150	26.350	25.650	25.850	22.579	5,384,684
2024-04-29	25.500	26.450	25.500	26.000	22.710	10,175,436
2024-04-26	25.000	25.300	24.850	25.150	21.967	4,323,238
2024-04-25	24.750	25.250	24.550	25.000	21.836	3,523,488
2024-04-24	24.300	24.800	24.150	24.800	21.662	3,194,775
2024-04-23	24.150	24.350	23.800	24.300	21.225	2,717,762
2024-04-22	23.450	24.100	23.450	24.050	21.006	3,229,507
2024-04-19	23.600	23.600	23.250	23.450	20.482	3,408,132
2024-04-18	23.700	23.900	23.050	23.600	20.613	5,009,973
2024-04-17	24.150	24.500	23.700	23.700	20.701	4,206,955
2024-04-16	24.600	24.600	24.050	24.150	21.094	5,034,419
2024-04-15	25.000	25.000	24.450	24.750	21.618	3,208,117
2024-04-12	25.450	25.600	25.000	25.000	21.836	5,749,787
2024-04-11	25.350	25.800	25.200	25.700	22.448	4,414,507
2024-04-10	25.700	25.950	25.650	25.950	22.666	2,936,847
2024-04-09	25.500	25.800	25.450	25.700	22.448	1,872,242
2024-04-08	25.250	25.550	25.000	25.400	22.186	2,726,956
2024-04-05	25.600	25.800	25.200	25.250	22.055	3,698,632
2024-04-03	26.000	26.100	25.500	25.550	22.317	3,221,108
2024-04-02	26.100	26.500	25.850	26.000	22.710	4,233,862
2024-03-28	26.200	26.300	25.700	25.800	22.535	3,276,381
2024-03-27	26.100	26.350	25.850	26.150	22.841	4,277,108
2024-03-26	26.000	26.300	25.600	26.150	22.841	5,201,511
2024-03-25	25.500	25.750	25.250	25.600	22.360	2,579,997
2024-03-22	25.900	25.950	25.300	25.450	22.229	3,367,528
2024-03-21	25.650	26.050	25.650	25.900	22.622	2,493,783
2024-03-20	25.450	25.750	25.250	25.600	22.360	3,099,331
2024-03-19	25.500	25.700	25.200	25.350	22.142	2,236,150
2024-03-18	25.400	25.700	25.300	25.700	22.448	3,108,499
2024-03-15	25.550	25.700	25.200	25.400	22.186	5,587,816
2024-03-14	26.000	26.100	25.550	25.700	22.448	3,556,390
2024-03-13	26.350	26.350	25.800	25.950	22.666	3,777,963
2024-03-12	25.800	26.350	25.600	26.350	23.015	5,499,933
2024-03-11	25.200	25.800	25.200	25.800	22.535	4,298,890
2024-03-08	25.050	25.450	24.900	25.200	22.011	3,563,129
2024-03-07	25.100	25.350	24.850	25.050	21.880	2,490,453
2024-03-06	24.600	25.400	24.400	25.100	21.924	4,607,053
2024-03-05	25.150	25.250	24.550	24.700	21.574	5,432,194
2024-03-04	25.800	25.950	25.050	25.300	22.098	5,677,263
2024-03-01	26.000	26.100	25.650	25.700	22.448	4,783,959
2024-02-29	26.250	26.550	26.000	26.000	22.710	11,185,850
2024-02-28	26.600	27.000	26.350	26.650	23.277	4,484,504
2024-02-27	26.350	26.700	25.850	26.600	23.234	4,054,248
2024-02-26	26.350	26.550	26.050	26.400	23.059	4,069,625
2024-02-23	27.000	27.000	26.250	26.350	23.015	3,651,562
2024-02-22	26.500	27.000	26.350	27.000	23.583	3,885,124
2024-02-21	25.900	26.700	25.850	26.550	23.190	5,797,158
2024-02-20	25.200	25.900	25.150	25.900	22.622	3,421,806
2024-02-19	25.450	25.750	25.150	25.200	22.011	2,349,517
2024-02-16	25.000	25.500	24.900	25.400	22.186	4,651,612
2024-02-15	24.900	25.300	24.700	24.900	21.749	4,493,382
2024-02-14	25.300	25.500	24.250	25.150	21.967	8,737,426
2024-02-09	25.700	25.700	25.300	25.550	22.317	1,660,154

← NewerPage 11 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.