MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	40.150	40.450	39.800	40.100	33.730	1,827,437
2023-02-16	40.350	40.400	39.900	40.350	33.941	2,934,542
2023-02-15	41.350	41.350	40.000	40.100	33.730	4,127,264
2023-02-14	41.650	41.650	41.200	41.500	34.908	1,716,187
2023-02-13	41.450	41.850	41.100	41.500	34.908	1,621,982
2023-02-10	41.500	41.950	41.400	41.550	34.950	1,702,004
2023-02-09	41.800	41.800	41.400	41.700	35.076	1,457,946
2023-02-08	41.350	42.000	41.350	41.800	35.160	1,517,284
2023-02-07	41.850	41.900	41.250	41.600	34.992	1,629,150
2023-02-06	42.150	42.250	41.250	41.750	35.118	1,413,689
2023-02-03	42.600	42.600	41.700	42.250	35.539	1,455,411
2023-02-02	42.250	42.600	42.050	42.200	35.497	2,007,107
2023-02-01	41.950	42.300	41.800	42.300	35.581	2,853,850
2023-01-31	42.750	42.900	41.800	41.900	35.244	2,734,980
2023-01-30	42.450	43.000	42.300	42.900	36.086	4,164,725
2023-01-27	42.150	42.350	42.000	42.100	35.413	1,962,845
2023-01-26	42.800	42.800	42.200	42.350	35.623	2,299,250
2023-01-20	42.400	42.500	41.800	42.450	35.707	3,384,579
2023-01-19	42.200	42.400	41.800	42.400	35.665	1,974,798
2023-01-18	41.550	42.200	41.500	42.200	35.497	1,906,646
2023-01-17	42.250	42.250	41.500	41.650	35.034	2,582,855
2023-01-16	41.750	42.750	41.550	42.250	35.539	2,810,942
2023-01-13	42.050	42.150	41.600	41.700	35.076	2,203,136
2023-01-12	41.250	41.800	41.250	41.700	35.076	1,819,007
2023-01-11	41.500	41.850	41.100	41.350	34.782	2,995,469
2023-01-10	41.850	42.000	41.450	41.600	34.992	2,948,317
2023-01-09	42.100	42.200	41.350	41.500	34.908	4,667,551
2023-01-06	41.950	41.950	41.400	41.750	35.118	2,513,736
2023-01-05	42.000	42.000	41.600	41.600	34.992	2,845,457
2023-01-04	42.050	42.150	41.550	42.000	35.329	4,569,308
2023-01-03	41.350	42.150	40.550	41.800	35.160	3,560,227
2022-12-30	41.300	41.600	41.150	41.350	34.782	1,528,568
2022-12-29	41.200	41.450	40.850	41.150	34.614	1,239,793
2022-12-28	41.250	41.750	40.900	41.200	34.656	3,762,660
2022-12-23	40.550	41.150	40.550	40.900	34.403	1,385,478
2022-12-22	40.550	41.250	40.050	41.200	34.656	4,057,090
2022-12-21	40.250	40.450	39.900	40.350	33.941	1,669,660
2022-12-20	40.150	40.150	39.650	40.100	33.730	1,970,230
2022-12-19	40.000	40.300	39.750	40.150	33.772	1,336,566
2022-12-16	39.850	40.400	39.350	40.300	33.899	5,349,115
2022-12-15	40.000	40.250	39.550	39.950	33.604	2,250,227
2022-12-14	40.150	40.500	39.800	39.850	33.520	3,357,062
2022-12-13	38.850	39.950	38.650	39.700	33.394	4,205,508
2022-12-12	38.500	38.700	38.050	38.650	32.511	2,371,300
2022-12-09	37.800	38.850	37.650	38.700	32.553	5,052,070
2022-12-08	37.300	37.850	36.800	37.650	31.670	3,716,029
2022-12-07	37.450	37.900	37.050	37.100	31.207	2,977,316
2022-12-06	36.300	37.300	36.300	37.300	31.375	4,381,143
2022-12-05	37.250	37.650	36.200	36.550	30.744	9,168,585
2022-12-02	37.800	37.800	37.100	37.150	31.249	3,075,759
2022-12-01	37.850	37.950	37.450	37.550	31.585	4,053,709
2022-11-30	37.150	37.550	37.100	37.550	31.585	6,903,031
2022-11-29	36.700	37.500	36.700	37.250	31.333	2,899,018
2022-11-28	36.950	37.200	36.300	37.050	31.165	1,925,613
2022-11-25	37.600	37.850	36.900	37.250	31.333	2,045,950
2022-11-24	38.000	38.400	37.400	37.600	31.627	2,242,277
2022-11-23	38.050	38.050	37.550	38.000	31.964	1,717,468
2022-11-22	37.750	38.050	37.500	37.800	31.796	2,172,616
2022-11-21	37.100	37.800	36.450	37.750	31.754	2,361,166
2022-11-18	38.300	38.300	37.250	37.450	31.501	3,373,946

← NewerPage 16 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.