MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	32.680	32.940	32.440	32.820	31.518	5,033,827
2026-01-21	31.740	32.920	31.560	32.700	31.403	13,195,286
2026-01-20	31.460	32.020	31.420	31.760	30.501	9,063,614
2026-01-19	30.900	31.480	30.620	31.480	30.232	4,838,241
2026-01-16	31.020	31.320	30.880	31.040	29.809	4,090,744
2026-01-15	30.800	31.120	30.740	31.020	29.790	5,961,490
2026-01-14	30.680	30.960	30.580	30.960	29.732	6,517,572
2026-01-13	30.120	30.740	30.120	30.680	29.463	4,980,276
2026-01-12	30.140	30.200	29.960	30.200	29.002	4,194,714
2026-01-09	30.000	30.140	29.800	30.140	28.945	3,294,871
2026-01-08	29.960	30.160	29.820	30.060	28.868	3,460,506
2026-01-07	30.020	30.020	29.900	29.960	28.772	2,363,127
2026-01-06	29.980	30.240	29.920	30.020	28.830	4,129,132
2026-01-05	30.220	30.220	29.720	29.960	28.772	3,594,021
2026-01-02	29.800	30.240	29.580	30.240	29.041	3,327,505
2025-12-31	30.040	30.040	29.680	29.800	28.618	2,361,921
2025-12-30	30.000	30.120	29.760	30.040	28.849	4,444,392
2025-12-29	30.100	30.300	29.860	30.020	28.830	2,980,692
2025-12-24	30.160	30.240	29.960	30.100	28.906	1,256,798
2025-12-23	29.880	30.160	29.880	30.160	28.964	2,185,048
2025-12-22	29.980	30.180	29.800	29.880	28.695	2,701,081
2025-12-19	29.940	30.180	29.780	30.020	28.830	8,572,625
2025-12-18	29.740	30.060	29.600	29.960	28.772	3,158,857
2025-12-17	29.860	29.960	29.700	29.720	28.541	3,134,892
2025-12-16	30.180	30.360	29.840	29.920	28.733	6,037,659
2025-12-15	30.840	30.840	30.180	30.320	29.118	3,490,469
2025-12-12	30.640	30.920	30.540	30.860	29.636	4,998,473
2025-12-11	30.400	30.520	30.180	30.340	29.137	3,510,191
2025-12-10	30.100	30.360	29.900	30.360	29.156	4,110,275
2025-12-09	30.200	30.320	29.880	30.180	28.983	5,615,106
2025-12-08	31.000	31.080	30.300	30.320	29.118	5,580,738
2025-12-05	31.240	31.300	30.880	31.060	29.828	5,507,826
2025-12-04	31.780	31.820	31.080	31.320	30.078	4,196,288
2025-12-03	31.840	32.020	31.600	31.720	30.462	5,446,498
2025-12-02	31.500	32.100	31.300	32.060	30.789	9,777,750
2025-12-01	30.920	31.340	30.900	31.340	30.097	5,278,852
2025-11-28	31.440	31.440	30.860	30.880	29.655	5,481,340
2025-11-27	31.100	31.460	31.020	31.320	30.078	13,174,349
2025-11-26	30.800	31.280	30.700	31.080	29.847	10,163,629
2025-11-25	30.080	30.920	30.080	30.640	29.425	9,570,575
2025-11-24	30.300	30.600	29.640	30.200	29.002	26,854,736
2025-11-21	30.160	30.520	30.100	30.340	29.137	11,846,599
2025-11-20	30.020	30.560	30.020	30.460	29.252	5,859,113
2025-11-19	29.840	30.100	29.680	30.040	28.849	6,740,266
2025-11-18	30.160	30.160	29.780	29.840	28.657	10,161,880
2025-11-17	30.340	30.560	30.020	30.240	29.041	7,585,952
2025-11-14	30.480	30.520	30.060	30.340	29.137	8,005,427
2025-11-13	30.520	30.880	30.520	30.680	29.463	7,523,731
2025-11-12	30.120	30.520	30.040	30.460	29.252	9,606,293
2025-11-11	29.920	30.060	29.780	30.040	28.849	7,494,243
2025-11-10	29.700	29.940	29.680	29.920	28.733	5,506,088
2025-11-07	30.000	30.140	29.840	30.000	28.810	7,804,712
2025-11-06	29.400	30.140	29.300	30.040	28.849	12,527,751
2025-11-05	28.800	29.360	28.620	29.340	28.176	12,749,366
2025-11-04	29.000	29.180	28.760	28.920	27.773	10,835,807
2025-11-03	28.240	29.060	27.960	29.000	27.850	13,827,383
2025-10-31	28.080	28.620	28.040	28.500	27.370	17,928,514
2025-10-30	28.000	28.200	27.700	28.160	27.043	14,957,982
2025-10-28	27.600	27.880	27.600	27.880	26.774	8,412,133
2025-10-27	27.500	27.660	27.500	27.580	26.486	4,979,120

← NewerPage 4 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.