MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	41.400	41.400	40.850	41.000	34.134	3,047,911
2022-08-22	41.250	41.550	41.100	41.400	34.467	2,042,801
2022-08-19	41.700	41.900	41.450	41.600	34.634	2,287,745
2022-08-18	42.300	42.300	41.450	41.700	34.717	2,153,404
2022-08-17	41.900	42.300	41.800	41.950	34.925	1,623,635
2022-08-16	41.800	41.850	41.350	41.800	34.800	2,614,319
2022-08-15	42.000	42.000	41.500	41.700	34.717	1,593,397
2022-08-12	41.800	42.200	41.650	42.000	34.967	3,290,253
2022-08-11	41.500	41.950	41.200	41.450	34.509	2,870,457
2022-08-10	41.350	41.450	41.000	41.250	34.342	1,670,631
2022-08-09	41.200	41.850	40.800	41.450	34.509	2,256,462
2022-08-08	41.200	41.700	40.950	41.600	34.634	2,470,880
2022-08-05	40.900	41.200	40.800	41.100	34.217	1,577,548
2022-08-04	40.850	41.150	40.500	40.900	34.051	2,910,822
2022-08-03	41.100	41.100	40.650	40.850	34.009	2,637,867
2022-08-02	40.800	41.100	40.650	40.850	34.009	2,429,626
2022-08-01	41.700	41.700	41.050	41.150	34.259	2,107,311
2022-07-29	41.350	41.600	41.150	41.500	34.550	3,301,722
2022-07-28	40.900	41.300	40.800	41.250	34.342	1,779,438
2022-07-27	41.050	41.200	40.850	41.100	34.217	1,194,897
2022-07-26	41.100	41.200	40.850	41.050	34.176	1,843,586
2022-07-25	40.950	41.150	40.700	41.150	34.259	2,146,789
2022-07-22	40.650	41.000	40.650	40.850	34.009	2,026,476
2022-07-21	41.450	41.450	40.600	40.800	33.968	2,862,941
2022-07-20	41.350	41.650	41.300	41.450	34.509	2,204,314
2022-07-19	41.650	41.700	41.200	41.350	34.425	2,044,325
2022-07-18	41.800	41.900	41.300	41.850	34.842	2,694,733
2022-07-15	41.450	41.700	41.100	41.500	34.550	2,336,670
2022-07-14	41.600	41.800	41.200	41.650	34.675	4,986,305
2022-07-13	41.400	41.600	41.200	41.400	34.467	2,592,650
2022-07-12	41.400	41.800	41.050	41.550	34.592	4,096,743
2022-07-11	40.800	41.100	40.800	41.050	34.176	1,671,447
2022-07-08	41.400	41.500	41.100	41.400	34.467	2,256,357
2022-07-07	40.950	41.200	40.800	41.200	34.301	2,536,325
2022-07-06	40.650	41.050	40.500	41.000	34.134	2,961,648
2022-07-05	41.050	41.100	40.800	40.950	34.092	1,667,524
2022-07-04	41.000	41.150	40.200	40.850	34.009	2,681,153
2022-06-30	41.150	41.500	40.900	41.000	34.134	3,032,632
2022-06-29	41.600	41.600	41.050	41.350	34.425	2,433,836
2022-06-28	41.400	41.800	41.200	41.700	34.717	3,307,119
2022-06-27	41.400	42.000	41.100	41.350	34.425	2,682,734
2022-06-24	40.800	41.300	40.750	41.000	34.134	1,931,628
2022-06-23	41.300	41.300	40.800	40.800	33.968	1,600,390
2022-06-22	41.100	41.450	40.750	40.850	34.009	1,604,379
2022-06-21	40.750	41.100	40.700	41.100	34.217	2,341,553
2022-06-20	40.800	41.000	40.650	40.800	33.968	1,355,806
2022-06-17	40.850	41.300	40.650	40.700	33.884	3,818,271
2022-06-16	41.600	41.600	40.800	41.000	34.134	2,844,782
2022-06-15	41.200	41.450	40.800	41.150	34.259	2,692,121
2022-06-14	41.750	41.750	41.200	41.500	34.550	1,925,564
2022-06-13	41.500	42.000	41.150	41.500	34.550	3,321,193
2022-06-10	41.950	42.000	41.500	41.700	34.717	2,700,904
2022-06-09	41.650	42.050	41.500	41.850	34.842	4,047,292
2022-06-08	42.250	42.550	42.100	42.200	35.133	3,423,112
2022-06-07	42.100	42.400	41.950	42.300	35.216	4,007,107
2022-06-06	42.500	42.700	41.900	42.600	35.466	2,812,072
2022-06-02	42.200	42.750	42.050	42.200	35.133	1,898,069
2022-06-01	42.650	43.100	42.450	42.500	35.383	3,143,952
2022-05-31	42.900	42.900	42.100	42.350	35.258	9,736,620
2022-05-30	43.000	43.250	42.850	42.950	35.758	2,129,777

← NewerPage 18 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.