MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	41.400	41.400	41.100	41.100	33.417	2,527,159
2022-02-24	41.400	41.750	41.000	41.400	33.661	3,424,130
2022-02-23	42.200	42.200	41.700	41.800	33.986	2,562,057
2022-02-22	42.850	42.850	41.900	42.100	34.230	2,915,170
2022-02-21	42.800	43.000	42.500	42.900	34.880	1,479,756
2022-02-18	42.750	43.000	42.650	42.800	34.799	2,015,802
2022-02-17	42.800	43.050	42.500	42.800	34.799	1,886,194
2022-02-16	42.950	43.100	42.600	42.800	34.799	1,886,565
2022-02-15	42.700	42.950	42.200	42.950	34.921	2,439,707
2022-02-14	42.550	42.750	42.400	42.750	34.758	1,768,438
2022-02-11	43.000	43.000	42.500	42.700	34.718	2,811,187
2022-02-10	43.150	43.150	42.650	43.000	34.962	1,701,098
2022-02-09	42.650	43.000	42.550	42.900	34.880	2,844,167
2022-02-08	42.450	42.750	42.450	42.550	34.596	2,172,345
2022-02-07	42.900	42.950	42.350	42.450	34.514	1,956,159
2022-02-04	42.850	43.150	42.200	42.900	34.880	4,139,487
2022-01-31	42.450	42.700	42.050	42.100	34.230	1,579,541
2022-01-28	43.000	43.000	42.300	42.450	34.514	2,818,468
2022-01-27	42.000	42.900	42.000	42.800	34.799	3,038,632
2022-01-26	42.500	42.550	42.200	42.350	34.433	1,873,493
2022-01-25	42.650	42.650	42.050	42.250	34.352	2,708,009
2022-01-24	43.000	43.000	42.600	42.650	34.677	1,507,486
2022-01-21	42.900	43.100	42.700	43.050	35.002	1,814,903
2022-01-20	42.900	42.900	42.500	42.900	34.880	1,421,821
2022-01-19	42.600	42.750	42.350	42.750	34.758	1,590,091
2022-01-18	42.700	42.750	42.300	42.750	34.758	1,617,680
2022-01-17	42.800	43.050	42.550	42.800	34.799	861,193
2022-01-14	42.900	43.150	42.500	43.050	35.002	2,944,762
2022-01-13	42.600	42.950	42.450	42.900	34.880	2,832,810
2022-01-12	42.400	42.700	42.250	42.700	34.718	1,895,827
2022-01-11	42.400	42.650	42.100	42.400	34.474	2,687,336
2022-01-10	42.600	43.000	42.500	42.750	34.758	2,047,198
2022-01-07	42.250	42.500	41.900	42.500	34.555	2,066,317
2022-01-06	42.750	42.800	42.000	42.350	34.433	1,457,827
2022-01-05	42.350	42.800	42.250	42.700	34.718	4,416,855
2022-01-04	42.100	42.350	41.500	42.300	34.393	2,910,078
2022-01-03	41.950	42.350	41.900	42.150	34.271	1,761,872
2021-12-31	42.200	42.350	41.800	41.850	34.027	1,527,691
2021-12-30	42.000	42.450	41.900	42.250	34.352	1,755,602
2021-12-29	42.000	42.050	41.800	42.050	34.189	1,074,845
2021-12-28	41.500	41.900	41.350	41.850	34.027	1,643,143
2021-12-24	41.200	41.500	41.100	41.350	33.620	527,018
2021-12-23	41.400	41.400	41.000	41.050	33.376	1,437,418
2021-12-22	41.000	41.300	40.800	41.300	33.579	1,784,153
2021-12-21	41.100	41.450	40.800	41.000	33.336	1,987,085
2021-12-20	40.950	41.050	40.600	40.750	33.132	3,415,417
2021-12-17	41.200	41.200	40.650	40.800	33.173	3,313,281
2021-12-16	40.950	41.150	40.700	41.100	33.417	2,540,275
2021-12-15	40.850	41.250	40.500	41.000	33.336	3,044,081
2021-12-14	41.150	41.350	40.800	40.900	33.254	2,428,194
2021-12-13	41.400	41.900	41.250	41.350	33.620	3,675,836
2021-12-10	41.550	41.650	41.400	41.650	33.864	1,708,213
2021-12-09	41.400	41.700	41.350	41.600	33.823	2,175,459
2021-12-08	41.900	41.900	41.250	41.400	33.661	2,075,879
2021-12-07	41.250	41.600	40.900	41.500	33.742	2,232,591
2021-12-06	41.750	41.750	40.850	41.250	33.539	3,438,486
2021-12-03	41.000	41.250	40.700	41.200	33.498	3,710,422
2021-12-02	41.050	41.100	40.600	40.850	33.214	3,916,936
2021-12-01	41.650	41.650	40.800	41.050	33.376	4,038,265
2021-11-30	42.000	42.250	41.150	41.600	33.823	11,756,117

← NewerPage 20 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.