MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.420	27.640	27.400	27.500	26.409	4,377,141
2025-10-23	27.300	27.420	27.100	27.420	26.333	4,352,806
2025-10-22	27.320	27.380	27.240	27.300	26.217	3,780,073
2025-10-21	27.240	27.400	27.180	27.320	26.237	5,093,062
2025-10-20	27.000	27.260	26.940	27.240	26.160	5,362,581
2025-10-17	26.800	26.980	26.800	26.960	25.891	6,047,685
2025-10-16	26.940	27.000	26.760	26.960	25.891	4,126,903
2025-10-15	26.620	26.980	26.620	26.940	25.872	7,338,057
2025-10-14	26.720	26.800	26.540	26.620	25.564	6,046,967
2025-10-13	26.500	26.720	26.160	26.720	25.660	5,847,922
2025-10-10	26.600	26.720	26.440	26.720	25.660	5,337,867
2025-10-09	26.240	26.640	26.220	26.600	25.545	6,554,499
2025-10-08	26.340	26.360	26.080	26.240	25.199	5,122,234
2025-10-06	26.380	26.460	26.280	26.340	25.295	4,428,832
2025-10-03	26.420	26.460	26.320	26.380	25.334	5,339,334
2025-10-02	26.620	26.620	26.380	26.480	25.430	8,501,273
2025-09-30	26.560	26.680	26.340	26.380	25.334	7,598,550
2025-09-29	26.340	26.600	26.240	26.560	25.507	5,206,167
2025-09-26	26.500	26.500	26.220	26.340	25.295	6,510,816
2025-09-25	26.520	26.580	26.260	26.360	25.315	7,161,550
2025-09-24	26.500	26.720	26.420	26.520	25.468	3,789,629
2025-09-23	26.500	26.500	26.300	26.400	25.353	3,610,581
2025-09-22	26.760	26.760	26.440	26.500	25.449	6,019,220
2025-09-19	26.620	26.780	26.560	26.740	25.680	6,850,811
2025-09-18	26.800	26.860	26.540	26.620	25.564	6,749,008
2025-09-17	26.680	26.760	26.640	26.740	25.680	5,690,950
2025-09-16	26.740	26.780	26.660	26.740	25.680	2,633,448
2025-09-15	26.540	26.800	26.540	26.740	25.680	4,992,564
2025-09-12	26.800	26.800	26.500	26.520	25.468	7,009,006
2025-09-11	26.660	26.760	26.560	26.660	25.603	5,232,009
2025-09-10	26.400	26.740	26.380	26.660	25.603	5,441,894
2025-09-09	26.380	26.520	26.320	26.400	25.353	5,123,557
2025-09-08	26.400	26.480	26.240	26.380	25.334	4,933,555
2025-09-05	26.220	26.460	26.200	26.400	25.353	4,987,000
2025-09-04	26.120	26.240	26.100	26.140	25.103	4,428,706
2025-09-03	26.280	26.400	26.100	26.120	25.084	7,103,629
2025-09-02	26.360	26.460	26.100	26.280	25.238	7,198,969
2025-09-01	26.360	26.600	26.300	26.360	25.315	8,430,813
2025-08-29	26.640	26.640	26.360	26.360	25.315	11,108,407
2025-08-28	26.700	26.760	26.580	26.640	25.584	6,851,770
2025-08-27	27.180	27.180	26.700	26.720	25.660	10,389,704
2025-08-26	27.420	27.480	27.280	27.380	25.891	15,242,962
2025-08-25	27.700	27.700	27.420	27.420	25.929	9,126,537
2025-08-22	27.300	27.440	27.280	27.340	25.853	6,579,859
2025-08-21	27.320	27.380	27.240	27.260	25.777	7,210,011
2025-08-20	27.260	27.400	27.100	27.300	25.815	6,703,468
2025-08-19	27.300	27.380	27.260	27.320	25.834	5,338,692
2025-08-18	27.440	27.500	27.260	27.300	25.815	8,011,024
2025-08-15	28.100	28.260	26.780	27.440	25.948	24,544,120
2025-08-14	28.300	28.540	28.160	28.340	26.799	5,756,149
2025-08-13	28.180	28.280	28.140	28.280	26.742	5,792,797
2025-08-12	27.940	28.280	27.920	28.140	26.610	2,972,523
2025-08-11	28.240	28.240	27.940	27.980	26.458	3,785,783
2025-08-08	28.400	28.400	27.920	28.100	26.572	5,599,208
2025-08-07	27.860	28.500	27.860	28.400	26.855	7,449,252
2025-08-06	28.160	28.300	27.840	27.840	26.326	6,727,791
2025-08-05	28.120	28.420	28.120	28.160	26.628	3,703,317
2025-08-04	28.100	28.200	27.900	28.120	26.591	3,690,051
2025-08-01	28.200	28.400	28.100	28.200	26.666	4,797,048
2025-07-31	28.600	28.600	28.200	28.250	26.714	5,115,773

← NewerPage 5 of 21 · 1,230 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.