MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	38.650	38.650	38.150	38.400	32.300	1,782,643
2023-05-17	38.850	39.050	38.300	38.400	32.300	2,032,048
2023-05-16	39.450	39.450	38.800	38.850	32.679	1,940,850
2023-05-15	38.700	39.350	38.500	39.250	33.015	1,737,123
2023-05-12	39.300	39.350	38.550	38.700	32.553	3,522,190
2023-05-11	39.750	39.850	39.450	39.500	33.226	2,907,375
2023-05-10	39.650	39.800	39.450	39.600	33.310	3,785,240
2023-05-09	39.700	40.100	39.350	39.650	33.352	3,507,288
2023-05-08	39.900	40.200	39.600	39.700	33.394	2,633,565
2023-05-05	39.650	40.150	39.650	39.900	33.562	1,855,918
2023-05-04	39.350	39.850	39.200	39.600	33.310	2,077,245
2023-05-03	39.150	39.600	39.150	39.500	33.226	3,047,317
2023-05-02	39.400	40.000	39.200	39.500	33.226	2,665,598
2023-04-28	38.650	39.250	38.550	39.150	32.931	2,693,201
2023-04-27	38.300	38.900	38.250	38.800	32.637	2,034,379
2023-04-26	38.000	38.750	38.000	38.550	32.427	1,644,242
2023-04-25	38.300	38.400	38.000	38.150	32.090	1,362,270
2023-04-24	38.600	38.800	38.200	38.300	32.216	1,558,139
2023-04-21	38.650	39.050	38.550	38.700	32.553	1,579,338
2023-04-20	39.000	39.000	38.550	38.650	32.511	1,826,925
2023-04-19	38.900	39.050	38.650	38.850	32.679	1,957,291
2023-04-18	38.650	39.100	38.650	38.850	32.679	1,155,048
2023-04-17	38.700	39.150	38.400	39.150	32.931	2,965,524
2023-04-14	39.100	39.200	38.800	39.000	32.805	1,698,312
2023-04-13	38.550	38.950	38.550	38.950	32.763	2,953,701
2023-04-12	38.900	39.200	38.650	38.800	32.637	2,603,177
2023-04-11	39.050	39.300	38.800	39.100	32.889	4,367,432
2023-04-06	38.100	38.750	38.100	38.600	32.469	3,586,354
2023-04-04	38.000	38.700	38.000	38.350	32.258	2,118,867
2023-04-03	37.800	38.200	37.800	38.100	32.048	2,272,042
2023-03-31	37.950	38.350	37.700	37.850	31.838	3,575,073
2023-03-30	37.850	38.150	37.800	37.950	31.922	1,610,050
2023-03-29	37.650	38.100	37.650	37.900	31.880	2,172,243
2023-03-28	37.850	38.050	37.600	37.750	31.754	1,504,866
2023-03-27	37.800	38.250	37.750	37.800	31.796	1,582,468
2023-03-24	37.900	38.150	37.800	37.800	31.796	1,910,936
2023-03-23	38.400	38.400	37.750	38.050	32.006	2,865,171
2023-03-22	37.650	38.400	37.650	38.150	32.090	4,439,487
2023-03-21	37.950	38.350	37.750	37.850	31.838	3,285,871
2023-03-20	38.150	38.300	37.650	37.950	31.922	2,931,986
2023-03-17	38.450	38.950	38.000	38.400	32.300	5,989,681
2023-03-16	38.800	39.000	38.000	38.000	31.964	4,894,519
2023-03-15	39.000	39.350	38.900	39.000	32.805	2,335,460
2023-03-14	39.650	39.850	39.100	39.100	32.889	2,778,610
2023-03-13	39.750	40.000	39.550	39.800	33.478	3,116,885
2023-03-10	40.000	40.350	39.050	39.850	33.520	4,539,853
2023-03-09	40.250	40.450	39.950	40.300	33.899	1,658,353
2023-03-08	40.250	40.600	40.150	40.250	33.857	1,835,938
2023-03-07	40.850	41.050	40.500	40.650	34.193	2,308,002
2023-03-06	40.400	41.000	40.400	40.950	34.445	2,534,249
2023-03-03	40.250	40.600	39.950	40.400	33.983	2,187,657
2023-03-02	39.800	40.350	39.700	40.050	33.688	1,524,917
2023-03-01	39.450	40.300	39.450	40.050	33.688	2,410,381
2023-02-28	39.850	40.700	39.150	39.550	33.268	4,709,394
2023-02-27	39.750	39.850	39.500	39.700	33.394	1,762,013
2023-02-24	39.700	40.100	39.600	39.900	33.562	1,913,138
2023-02-23	40.300	40.300	39.700	39.850	33.520	1,782,817
2023-02-22	40.200	40.350	39.850	40.100	33.730	1,455,619
2023-02-21	40.050	40.400	39.900	40.200	33.814	1,355,181
2023-02-20	40.250	40.250	39.850	40.050	33.688	1,317,821

← NewerPage 15 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.