MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.680	32.800	32.420	32.600	32.190	4,759,054
2026-07-22	32.840	32.840	32.380	32.680	32.269	4,533,887
2026-07-21	32.780	32.900	32.300	32.840	32.427	4,536,719
2026-07-20	33.000	33.000	32.340	32.740	32.329	5,661,889
2026-07-17	31.880	32.600	31.840	32.520	32.111	8,821,500
2026-07-16	31.520	31.860	31.520	31.860	31.460	5,545,088
2026-07-15	31.260	31.620	31.140	31.480	31.084	4,536,549
2026-07-14	31.040	31.280	30.640	31.280	30.887	3,909,780
2026-07-13	31.240	31.340	30.780	31.120	30.729	3,485,841
2026-07-10	31.100	31.580	31.060	31.220	30.828	3,070,625
2026-07-09	31.000	31.240	30.900	31.080	30.689	3,660,052
2026-07-08	30.720	31.140	30.580	31.000	30.610	4,963,822
2026-07-07	31.860	31.860	30.580	30.720	30.334	6,712,098
2026-07-06	31.620	32.180	31.540	31.860	31.460	5,354,935
2026-07-03	30.800	31.640	30.800	31.640	31.242	4,839,247
2026-07-02	30.520	30.800	30.200	30.740	30.354	5,586,333
2026-06-30	31.100	31.100	30.460	30.500	30.117	5,445,603
2026-06-29	30.960	31.360	30.900	31.100	30.709	3,422,320
2026-06-26	31.120	31.540	30.780	30.940	30.551	6,293,404
2026-06-25	31.020	31.540	30.920	31.120	30.729	5,732,162
2026-06-24	30.900	31.340	30.820	31.020	30.630	5,827,248
2026-06-23	31.000	31.140	30.740	30.880	30.492	6,094,674
2026-06-22	31.560	31.560	30.720	30.980	30.591	6,239,742
2026-06-18	31.420	31.520	30.840	31.520	31.124	16,450,375
2026-06-17	31.740	31.740	31.200	31.420	31.025	3,685,975
2026-06-16	31.840	31.980	31.580	31.740	31.341	5,088,596
2026-06-15	31.700	32.100	31.240	31.840	31.440	7,482,885
2026-06-12	31.200	31.720	31.120	31.720	31.321	5,679,910
2026-06-11	31.400	31.780	30.860	31.140	30.749	5,137,404
2026-06-10	31.180	31.820	31.140	31.420	31.025	5,468,748
2026-06-09	31.500	31.620	31.220	31.280	30.887	5,173,757
2026-06-08	31.400	31.900	31.120	31.640	31.242	6,878,135
2026-06-05	31.640	31.640	31.360	31.460	31.065	4,176,397
2026-06-04	31.480	31.700	31.240	31.640	31.242	4,973,438
2026-06-03	31.600	31.680	31.280	31.480	31.084	4,845,092
2026-06-02	31.200	31.640	31.200	31.600	31.203	6,786,347
2026-06-01	31.440	31.540	31.040	31.440	31.045	5,142,010
2026-05-29	31.600	31.860	31.100	31.540	31.144	12,833,250
2026-05-28	33.040	33.100	32.340	32.440	31.154	13,104,468
2026-05-27	33.060	33.280	32.860	32.960	31.653	6,198,100
2026-05-26	33.100	33.500	33.020	33.060	31.749	5,237,250
2026-05-22	33.360	33.360	32.960	33.100	31.787	4,664,417
2026-05-21	33.360	33.420	32.920	32.980	31.672	6,113,548
2026-05-20	33.540	33.540	33.020	33.220	31.903	5,870,556
2026-05-19	33.540	33.760	33.540	33.540	32.210	3,248,184
2026-05-18	33.920	33.920	33.200	33.540	32.210	6,276,945
2026-05-15	33.800	33.920	33.380	33.920	32.575	3,314,898
2026-05-14	33.880	33.960	33.640	33.800	32.460	4,032,866
2026-05-13	33.820	34.000	33.340	33.400	32.075	8,136,454
2026-05-12	34.120	34.120	33.800	33.820	32.479	5,303,013
2026-05-11	34.100	34.200	33.880	34.120	32.767	4,935,760
2026-05-08	34.800	34.900	34.020	34.340	32.978	6,838,343
2026-05-07	34.800	35.300	34.620	35.020	33.631	9,034,218
2026-05-06	33.880	34.580	33.820	34.580	33.209	4,186,548
2026-05-05	33.680	33.880	33.300	33.880	32.536	2,991,061
2026-05-04	33.700	33.780	33.560	33.700	32.364	3,713,060
2026-04-30	34.240	34.240	33.020	33.360	32.037	8,827,389
2026-04-29	34.040	34.380	33.860	34.180	32.825	6,270,168
2026-04-28	34.380	34.500	33.940	34.040	32.690	4,136,165
2026-04-27	34.620	34.640	34.300	34.480	33.113	2,806,382

← NewerPage 2 of 5 · 245 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.