MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	42.650	43.050	42.500	43.000	35.799	3,175,441
2022-05-26	43.550	43.650	43.250	43.600	35.449	3,874,308
2022-05-25	43.550	43.650	43.150	43.400	35.287	3,352,021
2022-05-24	43.650	43.650	43.150	43.350	35.246	2,443,474
2022-05-23	43.600	43.600	43.300	43.500	35.368	2,355,860
2022-05-20	43.200	43.700	43.000	43.600	35.449	4,849,631
2022-05-19	42.600	42.900	42.300	42.900	34.880	4,418,907
2022-05-18	42.750	42.900	42.400	42.600	34.636	3,604,633
2022-05-17	43.000	43.100	42.350	42.600	34.636	4,534,947
2022-05-16	43.050	43.200	42.750	42.900	34.880	1,674,415
2022-05-13	43.000	43.000	42.300	42.800	34.799	4,936,842
2022-05-12	43.000	43.150	42.700	43.000	34.962	3,963,162
2022-05-11	42.550	43.150	42.000	43.150	35.084	4,813,317
2022-05-10	42.750	42.750	41.700	42.450	34.514	4,743,952
2022-05-06	42.900	43.150	42.600	42.750	34.758	4,909,161
2022-05-05	43.000	43.400	42.800	42.900	34.880	4,153,886
2022-05-04	42.600	43.000	42.500	42.850	34.840	3,517,072
2022-05-03	42.400	42.500	41.950	42.350	34.433	4,642,012
2022-04-29	42.050	42.250	41.750	41.850	34.027	4,112,379
2022-04-28	41.800	42.100	41.500	42.050	34.189	2,800,505
2022-04-27	42.200	42.200	41.450	41.800	33.986	2,717,183
2022-04-26	41.850	42.500	41.750	42.250	34.352	3,358,392
2022-04-25	42.000	42.300	41.550	42.100	34.230	2,854,633
2022-04-22	42.600	42.750	41.800	42.250	34.352	2,426,883
2022-04-21	42.600	42.600	42.100	42.500	34.555	2,632,981
2022-04-20	42.200	42.500	42.050	42.150	34.271	1,799,244
2022-04-19	42.050	42.300	41.550	42.200	34.311	3,191,719
2022-04-14	42.000	42.000	41.650	41.750	33.945	1,985,852
2022-04-13	41.500	41.900	41.400	41.650	33.864	2,548,928
2022-04-12	42.000	42.100	41.500	41.700	33.905	3,121,813
2022-04-11	41.700	42.100	41.700	41.850	34.027	2,344,017
2022-04-08	41.600	42.100	41.600	42.050	34.189	2,648,139
2022-04-07	41.700	42.200	41.550	41.600	33.823	4,007,877
2022-04-06	42.500	42.550	41.850	42.000	34.149	3,755,899
2022-04-04	42.350	42.350	42.000	42.150	34.271	2,560,391
2022-04-01	42.600	42.650	42.100	42.350	34.433	2,028,332
2022-03-31	42.450	42.600	42.100	42.350	34.433	3,930,099
2022-03-30	42.550	42.800	42.200	42.450	34.514	3,712,111
2022-03-29	42.250	42.300	41.800	42.300	34.393	2,332,423
2022-03-28	42.150	42.500	41.650	42.400	34.474	3,233,910
2022-03-25	41.500	42.250	41.500	42.050	34.189	2,918,481
2022-03-24	41.850	42.000	41.300	42.000	34.149	3,296,717
2022-03-23	41.800	41.950	41.200	41.900	34.067	2,913,155
2022-03-22	42.150	42.150	41.500	41.850	34.027	3,063,161
2022-03-21	41.850	42.200	41.450	42.100	34.230	4,151,519
2022-03-18	41.350	41.850	41.150	41.650	33.864	5,621,039
2022-03-17	40.600	41.200	40.200	41.100	33.417	3,846,165
2022-03-16	40.350	40.750	40.000	40.150	32.644	5,933,596
2022-03-15	41.000	41.000	40.000	40.200	32.685	5,387,330
2022-03-14	40.900	41.200	40.600	41.200	33.498	4,455,495
2022-03-11	40.600	41.350	40.150	41.000	33.336	7,621,492
2022-03-10	40.800	40.800	40.000	40.450	32.888	3,461,468
2022-03-09	40.050	40.350	39.700	40.000	32.522	2,832,127
2022-03-08	39.950	40.500	39.700	40.250	32.726	3,725,854
2022-03-07	40.000	40.250	39.350	39.750	32.319	3,461,363
2022-03-04	40.350	40.500	40.000	40.300	32.766	2,736,573
2022-03-03	39.950	40.800	39.750	40.400	32.848	2,544,756
2022-03-02	40.000	40.300	39.700	39.800	32.360	4,398,092
2022-03-01	40.200	40.650	40.100	40.250	32.726	3,197,963
2022-02-28	41.500	41.500	40.200	40.450	32.888	8,112,019

← NewerPage 19 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.