MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	34.500	34.550	34.050	34.100	29.400	1,669,894
2023-08-14	35.000	35.000	34.350	34.500	29.745	1,943,363
2023-08-11	35.400	35.450	34.750	35.000	30.176	2,698,332
2023-08-10	35.000	35.300	34.850	35.250	30.392	1,424,761
2023-08-09	34.800	35.350	34.750	35.150	30.306	1,316,402
2023-08-08	35.000	35.050	34.650	34.750	29.961	1,743,769
2023-08-07	34.800	35.200	34.700	35.100	30.262	1,304,498
2023-08-04	35.300	35.600	34.800	34.800	30.004	2,341,314
2023-08-03	35.200	35.450	35.100	35.200	30.349	1,884,031
2023-08-02	35.900	36.000	35.250	35.300	30.435	1,883,970
2023-08-01	35.850	35.950	35.700	35.900	30.952	2,274,518
2023-07-31	36.000	36.200	35.750	35.850	30.909	3,411,622
2023-07-28	35.800	36.400	35.650	36.200	31.211	2,414,790
2023-07-27	35.600	36.200	35.550	36.100	31.125	2,586,744
2023-07-26	35.500	36.200	35.500	35.650	30.737	1,984,591
2023-07-25	35.500	35.700	35.200	35.500	30.607	2,559,529
2023-07-24	35.500	35.550	34.800	35.150	30.306	2,067,603
2023-07-21	35.550	35.850	35.200	35.700	30.780	2,184,453
2023-07-20	34.950	35.450	34.950	35.200	30.349	1,324,409
2023-07-19	34.700	35.100	34.700	34.950	30.133	1,131,016
2023-07-18	35.700	35.700	34.650	34.950	30.133	2,531,017
2023-07-14	35.500	35.950	35.300	35.700	30.780	1,691,684
2023-07-13	35.000	35.850	34.900	35.600	30.694	2,296,829
2023-07-12	34.950	35.250	34.700	35.000	30.176	1,476,975
2023-07-11	34.550	35.100	34.500	34.950	30.133	2,128,519
2023-07-10	35.300	35.400	34.550	34.550	29.788	2,912,871
2023-07-07	35.100	35.300	35.000	35.000	30.176	1,429,380
2023-07-06	35.700	35.900	35.000	35.300	30.435	2,820,949
2023-07-05	36.100	36.150	35.700	35.750	30.823	1,261,784
2023-07-04	36.150	36.150	35.800	36.100	31.125	1,153,893
2023-07-03	36.100	36.450	36.000	36.150	31.168	1,748,425
2023-06-30	36.200	36.450	35.950	36.000	31.038	3,597,563
2023-06-29	36.550	36.550	35.900	36.200	31.211	2,560,366
2023-06-28	36.200	36.600	36.150	36.550	31.513	2,279,209
2023-06-27	35.900	36.300	35.900	36.200	31.211	1,692,999
2023-06-26	36.000	36.300	35.950	36.050	31.082	3,439,644
2023-06-23	36.050	36.450	35.800	36.200	31.211	2,347,864
2023-06-21	36.700	36.750	36.150	36.250	31.254	2,970,669
2023-06-20	36.800	36.950	36.500	36.800	31.728	1,545,983
2023-06-19	36.700	37.150	36.700	37.100	31.987	1,224,746
2023-06-16	36.800	37.250	36.650	36.650	31.599	5,777,411
2023-06-15	37.000	37.200	36.650	36.800	31.728	2,243,110
2023-06-14	36.850	37.050	36.500	36.800	31.728	1,194,366
2023-06-13	37.250	37.650	36.850	37.200	32.073	2,395,166
2023-06-12	37.050	37.500	36.950	37.250	32.116	1,163,327
2023-06-09	37.000	37.100	36.750	37.050	31.944	1,360,745
2023-06-08	36.900	37.200	36.750	37.000	31.901	1,038,616
2023-06-07	36.700	37.000	36.600	36.850	31.771	1,991,620
2023-06-06	37.000	37.050	36.550	36.650	31.599	1,491,987
2023-06-05	36.300	37.050	36.300	37.000	31.901	2,987,675
2023-06-02	36.000	36.800	36.000	36.500	31.470	3,853,993
2023-06-01	36.150	36.250	35.500	35.750	30.823	4,039,445
2023-05-31	35.850	36.250	35.500	36.050	31.082	8,374,592
2023-05-30	36.500	36.700	35.800	36.100	31.125	3,308,103
2023-05-29	37.300	37.600	36.500	36.500	31.470	3,210,019
2023-05-25	38.200	38.400	37.850	38.150	32.090	2,383,316
2023-05-24	38.300	38.600	38.050	38.400	32.300	3,282,184
2023-05-23	38.950	39.100	38.250	38.500	32.384	2,440,583
2023-05-22	38.550	38.900	38.450	38.800	32.637	1,951,334
2023-05-19	38.400	38.700	38.200	38.550	32.427	1,729,163

← NewerPage 14 of 21 · 1,231 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.