MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	29.000	29.250	28.650	29.200	25.505	1,533,825
2023-11-10	29.050	29.300	28.600	28.650	25.024	2,476,092
2023-11-09	29.450	29.450	29.050	29.100	25.417	2,974,459
2023-11-08	29.500	29.750	29.400	29.450	25.723	1,780,390
2023-11-07	30.200	30.300	29.350	29.500	25.767	2,355,290
2023-11-06	30.550	30.700	30.250	30.300	26.466	2,017,696
2023-11-03	30.100	30.550	30.100	30.400	26.553	2,706,780
2023-11-02	29.850	30.300	29.450	30.100	26.291	2,616,165
2023-11-01	29.450	29.700	29.200	29.450	25.723	1,890,937
2023-10-31	29.750	30.000	29.150	29.250	25.548	2,285,173
2023-10-30	29.550	29.950	29.500	29.750	25.985	1,709,083
2023-10-27	28.600	29.600	28.600	29.550	25.810	3,268,044
2023-10-26	29.800	29.800	28.000	28.500	24.893	6,380,489
2023-10-25	30.500	30.500	29.550	29.800	26.029	1,974,273
2023-10-24	30.000	30.100	29.800	29.850	26.072	2,725,284
2023-10-20	29.950	30.300	29.550	30.100	26.291	2,883,641
2023-10-19	30.600	30.600	29.950	29.950	26.160	2,599,687
2023-10-18	30.600	31.050	30.350	30.650	26.771	2,903,509
2023-10-17	30.850	30.900	30.300	30.700	26.815	1,378,273
2023-10-16	30.600	30.700	30.350	30.550	26.684	1,242,462
2023-10-13	31.400	31.400	30.450	30.600	26.728	1,909,828
2023-10-12	31.350	31.550	31.100	31.450	27.470	2,119,589
2023-10-11	30.850	31.150	30.750	31.100	27.164	2,442,515
2023-10-10	30.650	30.850	30.450	30.550	26.684	1,852,436
2023-10-09	30.600	30.650	30.050	30.300	26.466	970,948
2023-10-06	30.450	30.800	30.350	30.600	26.728	1,887,692
2023-10-05	29.950	30.450	29.800	30.250	26.422	2,009,829
2023-10-04	30.200	30.200	29.650	29.950	26.160	1,986,800
2023-10-03	30.850	31.000	30.000	30.150	26.334	3,698,696
2023-09-29	30.500	31.150	30.500	31.000	27.077	4,680,008
2023-09-28	30.550	30.700	30.150	30.200	26.378	1,912,531
2023-09-27	30.200	30.450	30.100	30.450	26.597	1,801,072
2023-09-26	30.300	30.450	30.050	30.200	26.378	2,092,755
2023-09-25	30.750	30.750	30.300	30.300	26.466	1,750,640
2023-09-22	30.450	30.700	30.300	30.600	26.728	1,490,664
2023-09-21	30.850	31.000	30.300	30.450	26.597	1,806,389
2023-09-20	31.150	31.300	30.800	30.850	26.946	1,536,101
2023-09-19	30.700	31.150	30.700	31.050	27.121	1,294,607
2023-09-18	31.000	31.000	30.600	30.700	26.815	2,155,635
2023-09-15	31.000	31.200	30.850	31.000	27.077	4,091,772
2023-09-14	31.250	31.450	30.500	30.850	26.946	2,772,725
2023-09-13	31.200	31.300	31.000	31.250	27.295	2,605,869
2023-09-12	31.050	31.150	30.400	31.150	27.208	2,812,422
2023-09-11	32.050	32.050	30.950	31.050	27.121	5,193,915
2023-09-07	32.150	32.250	31.900	32.050	27.994	1,459,089
2023-09-06	32.100	32.250	31.700	32.250	28.169	2,041,159
2023-09-05	33.100	33.100	32.000	32.100	28.038	1,998,849
2023-09-04	33.000	33.350	32.850	33.100	28.911	2,502,754
2023-08-31	32.950	33.150	32.600	32.750	28.605	8,131,889
2023-08-30	32.750	33.150	32.700	32.750	28.605	2,603,631
2023-08-29	32.100	32.800	32.000	32.750	28.605	2,786,533
2023-08-28	32.200	32.350	32.000	32.000	27.950	1,275,349
2023-08-25	32.150	32.300	31.800	31.900	27.863	1,852,721
2023-08-24	31.950	32.500	31.950	32.100	28.038	1,738,610
2023-08-23	32.000	32.300	31.900	32.000	27.950	2,164,321
2023-08-22	32.200	32.800	32.000	32.550	28.064	2,730,144
2023-08-21	32.900	32.950	32.100	32.150	27.719	3,727,585
2023-08-18	33.300	33.350	32.850	32.900	28.366	2,907,857
2023-08-17	33.500	33.650	33.000	33.350	28.754	2,941,144
2023-08-16	34.000	34.100	33.600	33.750	29.099	2,372,455

← NewerPage 13 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.