MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	38.000	38.550	37.800	38.300	32.216	4,179,979
2022-11-16	37.700	38.200	37.400	37.900	31.880	4,463,222
2022-11-15	37.150	37.550	37.000	37.450	31.501	3,466,127
2022-11-14	37.500	37.550	36.800	36.900	31.039	2,318,785
2022-11-11	36.700	37.200	36.150	36.900	31.039	3,635,259
2022-11-10	35.850	35.850	35.200	35.650	29.987	2,121,886
2022-11-09	35.900	36.000	35.400	35.800	30.113	2,325,424
2022-11-08	35.900	36.150	35.700	36.000	30.282	2,329,618
2022-11-07	34.500	36.250	34.500	35.900	30.197	4,475,933
2022-11-04	34.450	35.200	34.200	34.800	29.272	4,658,528
2022-11-03	35.300	35.400	34.350	34.500	29.020	4,043,925
2022-11-02	35.000	35.700	34.750	35.300	29.693	3,192,790
2022-11-01	34.850	35.050	34.400	34.900	29.356	3,281,039
2022-10-31	34.300	34.900	33.900	34.550	29.062	4,112,155
2022-10-28	34.800	35.150	34.200	34.450	28.978	3,666,084
2022-10-27	34.650	34.900	34.400	34.700	29.188	3,047,070
2022-10-26	34.000	34.850	34.000	34.550	29.062	4,629,999
2022-10-25	34.200	34.200	33.150	33.850	28.473	4,493,678
2022-10-24	34.100	34.250	33.450	33.600	28.263	5,295,724
2022-10-21	34.900	34.900	33.700	34.100	28.683	4,366,722
2022-10-20	34.900	34.950	34.350	34.650	29.146	2,216,368
2022-10-19	34.900	35.600	34.750	34.900	29.356	3,394,611
2022-10-18	34.850	34.850	34.400	34.750	29.230	2,549,873
2022-10-17	34.200	34.650	34.000	34.400	28.936	2,036,228
2022-10-14	34.650	34.800	34.100	34.200	28.768	3,587,627
2022-10-13	34.550	34.800	34.200	34.350	28.894	3,043,793
2022-10-12	35.200	35.200	34.350	34.550	29.062	3,794,969
2022-10-11	35.250	35.650	35.100	35.100	29.525	2,347,730
2022-10-10	35.600	35.850	35.000	35.250	29.651	2,897,522
2022-10-07	36.250	36.400	35.900	36.050	30.324	2,067,356
2022-10-06	36.450	36.750	36.150	36.500	30.702	3,209,419
2022-10-05	36.950	36.950	36.000	36.450	30.660	4,681,151
2022-10-03	35.700	36.200	35.500	35.600	29.945	2,584,039
2022-09-30	35.700	36.250	35.700	36.050	30.324	4,190,944
2022-09-29	35.800	36.250	35.550	35.600	29.945	4,939,463
2022-09-28	37.000	37.000	35.300	35.650	29.987	7,653,654
2022-09-27	38.000	38.350	37.050	37.150	31.249	5,906,204
2022-09-26	38.850	38.950	38.250	38.400	32.300	3,346,474
2022-09-23	39.200	39.300	38.750	38.950	32.763	3,004,511
2022-09-22	39.500	39.700	39.200	39.450	33.184	1,996,579
2022-09-21	40.400	40.400	39.850	40.050	33.688	2,522,648
2022-09-20	40.000	40.400	39.950	40.300	33.899	2,538,735
2022-09-19	40.400	40.400	39.950	40.100	33.730	1,924,135
2022-09-16	39.900	40.400	39.850	40.400	33.983	7,064,182
2022-09-15	40.150	40.200	39.900	40.150	33.772	1,398,351
2022-09-14	40.150	40.300	39.800	40.150	33.772	2,459,773
2022-09-13	39.900	40.550	39.850	40.500	34.067	1,894,492
2022-09-09	39.300	40.200	39.300	40.100	33.730	1,583,853
2022-09-08	39.550	39.850	39.450	39.600	33.310	2,739,505
2022-09-07	39.450	39.750	39.000	39.700	33.394	2,919,445
2022-09-06	39.650	39.750	39.450	39.550	33.268	998,607
2022-09-05	39.500	39.700	39.250	39.650	33.352	2,191,517
2022-09-02	40.000	40.000	39.550	39.700	33.394	2,481,283
2022-09-01	39.950	40.100	39.650	39.700	33.394	2,950,558
2022-08-31	39.850	40.400	39.750	40.250	33.857	4,986,306
2022-08-30	40.350	40.400	39.700	40.000	33.646	2,336,916
2022-08-29	40.150	40.200	39.850	40.000	33.646	1,363,701
2022-08-26	40.200	40.550	40.200	40.350	33.941	1,442,749
2022-08-25	40.250	40.400	40.000	40.300	33.899	1,620,821
2022-08-24	40.500	40.600	39.800	40.200	33.814	3,161,409

← NewerPage 17 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.