MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	42.000	42.250	41.150	41.600	33.823	11,756,117
2021-11-29	42.500	42.500	42.000	42.000	34.149	2,759,909
2021-11-26	42.550	42.600	42.150	42.200	34.311	2,352,328
2021-11-25	42.600	42.650	42.250	42.550	34.596	2,656,209
2021-11-24	42.000	42.750	42.000	42.650	34.677	3,515,599
2021-11-23	41.800	42.200	41.800	41.950	34.108	2,322,175
2021-11-22	41.950	42.200	41.750	41.950	34.108	1,826,018
2021-11-19	41.800	42.100	41.650	41.750	33.945	1,926,976
2021-11-18	41.750	42.100	41.550	41.850	34.027	2,743,256
2021-11-17	42.200	42.250	41.850	41.950	34.108	3,221,324
2021-11-16	42.350	42.600	42.150	42.150	34.271	3,255,011
2021-11-15	42.350	42.500	42.150	42.350	34.433	2,061,010
2021-11-12	42.800	42.950	42.300	42.500	34.555	2,338,675
2021-11-11	43.300	43.300	42.800	42.800	34.799	2,930,777
2021-11-10	43.250	43.350	42.600	43.000	34.962	2,007,612
2021-11-09	43.500	43.500	42.950	43.150	35.084	1,663,300
2021-11-08	42.700	43.500	42.700	43.150	35.084	2,816,207
2021-11-05	42.650	43.100	42.500	42.950	34.921	3,648,642
2021-11-04	42.400	42.850	42.200	42.700	34.718	2,640,714
2021-11-03	42.500	42.800	42.200	42.400	34.474	2,210,601
2021-11-02	42.550	43.100	42.450	42.600	34.636	3,286,835
2021-11-01	42.400	42.600	42.000	42.250	34.352	1,619,026
2021-10-29	42.250	42.600	42.050	42.400	34.474	2,994,108
2021-10-28	42.100	42.300	42.000	42.150	34.271	3,223,933
2021-10-27	42.250	42.400	41.950	42.050	34.189	1,789,474
2021-10-26	42.250	42.350	42.000	42.000	34.149	1,146,726
2021-10-25	42.200	42.200	41.900	42.050	34.189	1,931,433
2021-10-22	42.350	42.500	42.000	42.200	34.311	2,561,394
2021-10-21	42.250	42.450	42.000	42.150	34.271	1,940,654
2021-10-20	42.400	42.500	42.100	42.300	34.393	2,053,124

← NewerPage 21 of 21 · 1,230 trading days

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.