MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	26.300	26.450	25.600	25.750	22.491	3,423,092
2024-02-07	26.200	26.500	26.100	26.250	22.928	4,296,884
2024-02-06	25.950	26.200	25.750	26.150	22.841	3,520,835
2024-02-05	25.350	26.050	25.100	25.750	22.491	3,267,604
2024-02-02	25.550	25.950	25.400	25.600	22.360	4,648,134
2024-02-01	25.400	25.550	25.100	25.250	22.055	3,773,195
2024-01-31	25.600	25.600	25.250	25.400	22.186	3,596,191
2024-01-30	26.350	26.350	25.150	25.600	22.360	6,392,127
2024-01-29	26.300	26.550	26.000	26.350	23.015	3,451,239
2024-01-26	26.300	26.400	25.850	25.900	22.622	3,275,924
2024-01-25	26.550	26.550	26.050	26.200	22.884	4,527,912
2024-01-24	26.000	26.550	25.600	26.550	23.190	4,125,996
2024-01-23	25.600	26.250	25.400	26.000	22.710	3,765,723
2024-01-22	26.000	26.150	25.200	25.600	22.360	4,724,853
2024-01-19	25.950	26.150	25.500	25.850	22.579	4,332,092
2024-01-18	25.900	26.100	25.700	25.850	22.579	3,142,332
2024-01-17	27.100	27.100	25.400	25.900	22.622	6,320,242
2024-01-16	27.650	27.650	27.050	27.100	23.670	2,436,215
2024-01-15	27.750	27.750	27.350	27.650	24.151	974,627
2024-01-12	27.700	27.900	27.500	27.750	24.238	1,434,459
2024-01-11	27.500	28.000	27.400	27.750	24.238	1,700,564
2024-01-10	27.900	27.900	27.300	27.500	24.020	2,924,559
2024-01-09	27.950	28.100	27.800	27.800	24.282	1,295,316
2024-01-08	28.250	28.350	27.650	27.950	24.413	1,868,104
2024-01-05	28.500	28.500	27.950	28.100	24.544	2,985,323
2024-01-04	28.600	28.600	27.850	28.250	24.675	3,263,934
2024-01-03	29.700	29.850	28.350	28.600	24.981	4,229,219
2024-01-02	30.100	30.350	29.800	29.850	26.072	1,178,242
2023-12-29	30.150	30.300	29.800	30.300	26.466	3,024,157
2023-12-28	29.650	30.150	29.350	30.150	26.334	2,925,426
2023-12-27	29.800	29.950	29.550	29.800	26.029	1,722,904
2023-12-22	29.700	29.900	29.500	29.650	25.898	2,425,248
2023-12-21	29.200	29.600	29.200	29.400	25.679	2,325,549
2023-12-20	29.400	29.700	29.200	29.350	25.636	2,963,093
2023-12-19	29.000	29.400	28.800	29.300	25.592	2,234,555
2023-12-18	29.700	29.700	28.950	29.050	25.374	3,512,504
2023-12-15	29.450	29.800	29.000	29.800	26.029	9,126,741
2023-12-14	28.800	29.050	28.500	28.850	25.199	4,140,414
2023-12-13	28.150	28.700	28.150	28.500	24.893	2,584,947
2023-12-12	28.050	28.550	27.900	28.450	24.850	2,704,905
2023-12-11	27.400	28.250	27.400	28.050	24.500	1,657,044
2023-12-08	27.900	28.300	27.700	27.900	24.369	2,860,491
2023-12-07	27.850	28.050	27.500	27.900	24.369	4,135,331
2023-12-06	27.100	28.200	27.100	28.150	24.588	2,507,069
2023-12-05	28.250	28.250	27.300	27.500	24.020	3,332,174
2023-12-04	28.400	28.500	27.850	27.900	24.369	3,444,487
2023-12-01	28.000	28.250	27.700	27.950	24.413	5,908,532
2023-11-30	28.100	28.300	27.600	28.000	24.457	18,505,019
2023-11-29	29.150	29.150	27.700	28.100	24.544	5,088,442
2023-11-28	29.100	29.400	28.900	29.000	25.330	2,227,748
2023-11-27	29.800	29.800	29.200	29.350	25.636	1,804,179
2023-11-24	29.900	29.900	29.500	29.650	25.898	1,227,674
2023-11-23	30.000	30.000	29.550	29.900	26.116	1,670,017
2023-11-22	29.950	30.000	29.550	29.800	26.029	2,414,080
2023-11-21	30.000	30.400	29.500	29.650	25.898	2,787,531
2023-11-20	29.600	30.100	29.600	30.000	26.203	1,825,941
2023-11-17	29.800	30.100	29.400	29.600	25.854	2,066,328
2023-11-16	30.450	30.450	29.900	30.100	26.291	2,246,242
2023-11-15	30.000	30.550	29.750	30.450	26.597	3,743,031
2023-11-14	29.700	29.700	29.050	29.350	25.636	1,778,450

← NewerPage 12 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.