MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	28.200	28.700	28.100	28.650	27.092	7,951,766
2025-07-29	28.050	28.200	27.950	28.200	26.666	4,590,804
2025-07-28	27.850	28.250	27.800	28.050	26.524	4,518,003
2025-07-25	28.250	28.300	27.950	27.950	26.430	4,326,845
2025-07-24	28.050	28.300	28.050	28.300	26.761	5,025,338
2025-07-23	28.000	28.200	27.900	28.200	26.666	6,708,137
2025-07-22	27.800	27.950	27.750	27.950	26.430	4,406,407
2025-07-21	27.550	27.850	27.400	27.800	26.288	4,591,075
2025-07-18	27.650	27.750	27.350	27.450	25.957	4,903,038
2025-07-17	27.500	27.600	27.400	27.450	25.957	3,572,313
2025-07-16	27.700	27.950	27.500	27.500	26.004	3,716,048
2025-07-15	27.600	27.700	27.400	27.700	26.193	4,960,233
2025-07-14	27.550	27.550	27.400	27.450	25.957	4,330,485
2025-07-11	27.450	27.950	27.400	27.450	25.957	5,777,134
2025-07-10	27.600	27.600	27.100	27.450	25.957	7,696,214
2025-07-09	28.400	28.400	27.500	27.600	26.099	8,878,961
2025-07-08	28.700	28.700	28.150	28.400	26.855	4,031,034
2025-07-07	28.550	28.750	28.350	28.500	26.950	2,518,366
2025-07-04	28.500	28.650	28.100	28.550	26.997	4,899,750
2025-07-03	28.900	29.050	28.500	28.600	27.045	4,653,813
2025-07-02	28.200	28.750	28.200	28.700	27.139	5,713,162
2025-06-30	28.250	28.500	28.000	28.200	26.666	6,929,928
2025-06-27	28.000	28.250	27.950	28.150	26.619	4,977,386
2025-06-26	27.950	28.000	27.650	27.950	26.430	2,892,182
2025-06-25	27.750	28.050	27.700	27.950	26.430	5,830,101
2025-06-24	27.600	27.900	27.400	27.750	26.241	3,619,594
2025-06-23	27.150	27.700	27.100	27.650	26.146	6,046,261
2025-06-20	27.300	27.400	27.100	27.150	25.673	11,546,669
2025-06-19	27.500	27.550	27.050	27.150	25.673	4,528,268
2025-06-18	27.750	27.800	27.450	27.550	26.052	2,661,177
2025-06-17	28.050	28.100	27.650	27.750	26.241	2,505,886
2025-06-16	28.000	28.100	27.750	28.000	26.477	3,324,004
2025-06-13	27.850	28.200	27.850	28.000	26.477	5,094,931
2025-06-12	27.800	27.900	27.650	27.850	26.335	2,882,375
2025-06-11	27.850	27.900	27.700	27.850	26.335	2,627,365
2025-06-10	27.700	27.850	27.550	27.850	26.335	4,652,268
2025-06-09	27.600	27.700	27.450	27.600	26.099	4,025,935
2025-06-06	27.450	27.600	27.400	27.600	26.099	4,762,761
2025-06-05	27.250	27.500	27.200	27.450	25.957	3,742,110
2025-06-04	27.400	27.400	27.000	27.300	25.815	4,827,030
2025-06-03	27.450	27.550	27.250	27.400	25.910	5,713,768
2025-06-02	27.400	27.450	26.800	27.450	25.957	7,335,346
2025-05-30	27.450	27.550	27.050	27.400	25.910	27,921,075
2025-05-29	27.200	27.500	27.150	27.450	25.957	6,703,753
2025-05-28	27.000	27.300	27.000	27.050	25.579	4,353,202
2025-05-27	26.900	27.000	26.750	26.950	25.484	4,844,952
2025-05-26	26.400	26.750	26.400	26.700	25.248	5,169,212
2025-05-23	26.900	26.950	26.250	26.400	24.964	12,488,751
2025-05-22	27.950	27.950	27.600	27.750	25.399	10,683,326
2025-05-21	27.950	28.000	27.800	27.950	25.582	6,028,968
2025-05-20	27.800	27.950	27.700	27.900	25.536	4,546,823
2025-05-19	27.700	27.850	27.500	27.800	25.445	3,153,548
2025-05-16	27.800	27.800	27.450	27.750	25.399	3,756,546
2025-05-15	27.900	27.900	27.650	27.700	25.353	2,806,091
2025-05-14	27.550	27.900	27.450	27.900	25.536	5,981,660
2025-05-13	27.650	27.650	27.350	27.550	25.216	5,357,501
2025-05-12	26.950	27.700	26.950	27.650	25.308	7,997,056
2025-05-09	27.200	27.200	26.700	26.950	24.667	4,834,903
2025-05-08	27.000	27.000	26.700	26.900	24.621	6,728,908
2025-05-07	27.700	27.700	26.700	27.000	24.713	12,005,032

← NewerPage 6 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.