MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.140	34.680	34.140	34.620	33.247	2,529,184
2026-04-23	34.800	34.820	34.400	34.500	33.132	3,037,940
2026-04-22	34.900	34.900	34.440	34.820	33.439	3,897,829
2026-04-21	34.300	34.900	34.240	34.900	33.516	5,384,490
2026-04-20	34.280	34.320	33.820	34.200	32.844	6,390,185
2026-04-17	33.980	34.040	33.320	34.040	32.690	7,128,248
2026-04-16	33.820	34.500	33.720	33.980	32.632	6,331,152
2026-04-15	34.040	34.740	33.780	34.000	32.652	9,586,340
2026-04-14	33.300	33.360	32.960	33.060	31.749	4,886,708
2026-04-13	33.220	33.220	32.660	32.900	31.595	5,459,592
2026-04-10	33.060	33.260	32.960	33.220	31.903	3,604,124
2026-04-09	33.300	33.300	32.840	33.060	31.749	5,880,441
2026-04-08	33.400	33.700	33.020	33.400	32.075	7,344,218
2026-04-02	32.620	32.760	32.440	32.620	31.326	3,370,766
2026-04-01	32.300	32.700	32.200	32.620	31.326	6,601,818
2026-03-31	32.120	32.500	31.740	31.980	30.712	6,435,509
2026-03-30	31.760	32.300	31.760	32.120	30.846	6,878,334
2026-03-27	32.100	32.440	31.820	32.360	31.077	4,571,525
2026-03-26	32.400	32.580	32.080	32.100	30.827	5,965,462
2026-03-25	32.640	32.780	32.360	32.500	31.211	5,984,370
2026-03-24	31.880	32.480	31.640	32.300	31.019	8,314,097
2026-03-23	32.440	32.580	31.360	31.560	30.308	8,283,561
2026-03-20	32.840	33.220	32.680	32.820	31.518	8,733,794
2026-03-19	33.000	33.100	32.540	32.840	31.538	6,729,812
2026-03-18	32.760	33.340	32.700	33.180	31.864	8,160,017
2026-03-17	32.180	32.800	32.160	32.600	31.307	7,658,357
2026-03-16	32.380	32.500	31.900	32.160	30.885	11,604,727
2026-03-13	34.360	34.360	32.080	32.380	31.096	18,537,531
2026-03-12	35.120	35.120	33.760	34.600	33.228	7,737,536
2026-03-11	35.120	35.240	34.800	35.120	33.727	5,655,348
2026-03-10	35.300	35.300	34.500	34.960	33.574	5,730,358
2026-03-09	34.920	34.920	34.120	34.700	33.324	5,944,951
2026-03-06	35.140	36.120	35.140	35.380	33.977	4,879,181
2026-03-05	36.180	36.180	35.640	35.880	34.457	5,396,296
2026-03-04	36.300	36.300	34.920	35.280	33.881	8,961,686
2026-03-03	36.240	36.700	36.200	36.540	35.091	5,691,364
2026-03-02	36.920	37.040	36.020	36.220	34.784	10,223,556
2026-02-27	37.160	37.380	36.920	37.340	35.859	10,097,740
2026-02-26	37.840	37.880	37.100	37.160	35.686	5,348,413
2026-02-25	37.540	37.800	37.340	37.440	35.955	6,103,163
2026-02-24	36.880	37.680	36.600	37.540	36.051	6,558,767
2026-02-23	36.500	37.080	36.420	36.880	35.417	4,235,927
2026-02-20	36.600	36.700	36.160	36.420	34.976	4,815,441
2026-02-16	36.500	36.660	36.260	36.660	35.206	1,813,582
2026-02-13	36.820	36.820	36.320	36.460	35.014	5,294,995
2026-02-12	36.880	36.980	36.360	36.960	35.494	5,341,996
2026-02-11	36.200	36.880	35.920	36.880	35.417	5,796,593
2026-02-10	36.500	36.780	35.740	36.180	34.745	7,640,423
2026-02-09	36.920	37.400	35.700	36.520	35.072	9,713,451
2026-02-06	36.520	36.880	36.300	36.660	35.206	13,186,537
2026-02-05	36.260	36.860	36.120	36.740	35.283	6,664,099
2026-02-04	35.680	36.580	35.420	36.500	35.053	8,488,296
2026-02-03	35.000	36.140	34.980	35.840	34.419	12,140,885
2026-02-02	34.420	34.840	33.920	34.800	33.420	10,585,769
2026-01-30	34.840	34.980	34.420	34.580	33.209	8,603,164
2026-01-29	33.900	34.880	33.900	34.860	33.478	5,170,688
2026-01-28	33.900	34.600	33.900	34.580	33.209	9,950,118
2026-01-27	33.900	34.300	33.800	33.900	32.556	6,221,307
2026-01-26	33.900	34.100	33.580	33.900	32.556	9,301,034
2026-01-23	32.800	33.800	32.800	33.800	32.460	12,333,717

← NewerPage 3 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.