MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	27.000	27.450	26.900	27.450	25.125	8,154,588
2025-05-02	26.800	27.050	26.550	27.000	24.713	5,933,216
2025-04-30	26.350	26.800	26.200	26.800	24.530	7,625,780
2025-04-29	26.600	26.650	26.300	26.300	24.072	5,110,013
2025-04-28	26.400	26.650	26.350	26.450	24.209	3,336,322
2025-04-25	26.250	26.600	26.250	26.400	24.164	5,270,972
2025-04-24	26.350	26.550	26.100	26.300	24.072	4,230,907
2025-04-23	26.350	26.750	26.250	26.550	24.301	6,544,694
2025-04-22	25.800	26.250	25.650	26.250	24.026	4,989,621
2025-04-17	25.700	25.950	25.650	25.850	23.660	3,847,762
2025-04-16	25.250	25.750	25.250	25.650	23.477	5,949,574
2025-04-15	25.400	25.450	25.100	25.250	23.111	3,434,019
2025-04-14	25.000	25.500	24.900	25.450	23.294	5,914,134
2025-04-11	24.500	24.950	24.400	24.850	22.745	6,390,553
2025-04-10	24.250	24.800	24.250	24.550	22.470	10,004,235
2025-04-09	24.200	24.350	23.800	24.100	22.058	9,186,490
2025-04-08	24.800	25.400	24.250	24.400	22.333	14,442,903
2025-04-07	24.500	25.850	24.300	25.150	23.019	15,546,062
2025-04-03	25.600	25.800	25.500	25.700	23.523	5,623,319
2025-04-02	25.600	26.000	25.400	26.000	23.797	3,662,330
2025-04-01	25.450	25.950	25.450	25.650	23.477	4,213,437
2025-03-31	26.000	26.100	25.300	25.450	23.294	9,992,918
2025-03-28	26.000	26.250	25.900	26.100	23.889	3,279,263
2025-03-27	26.000	26.200	26.000	26.000	23.797	3,324,793
2025-03-26	26.200	26.300	26.000	26.100	23.889	2,669,528
2025-03-25	26.150	26.250	25.900	26.200	23.980	4,168,845
2025-03-24	26.300	26.300	25.850	26.150	23.935	5,415,625
2025-03-21	26.650	26.800	26.100	26.300	24.072	8,268,024
2025-03-20	26.700	26.850	26.550	26.650	24.392	3,857,930
2025-03-19	26.950	27.050	26.600	26.750	24.484	4,288,581
2025-03-18	26.800	26.900	26.550	26.850	24.575	4,591,626
2025-03-17	26.300	26.700	26.300	26.450	24.209	4,053,657
2025-03-14	26.500	26.550	26.300	26.300	24.072	4,280,163
2025-03-13	26.350	26.500	26.150	26.350	24.118	4,200,726
2025-03-12	26.800	26.800	26.150	26.350	24.118	8,831,863
2025-03-11	26.600	26.950	26.250	26.800	24.530	5,859,953
2025-03-10	26.550	26.750	26.200	26.600	24.347	9,801,836
2025-03-07	26.250	26.400	25.300	26.400	24.164	21,828,965
2025-03-06	26.400	26.550	26.200	26.250	24.026	5,849,394
2025-03-05	25.750	26.400	25.650	26.300	24.072	7,754,415
2025-03-04	25.800	25.950	25.600	25.750	23.569	4,282,034
2025-03-03	25.400	25.900	25.250	25.800	23.614	7,622,627
2025-02-28	25.750	25.850	25.200	25.400	23.248	12,103,344
2025-02-27	25.750	26.050	25.600	25.950	23.752	5,387,635
2025-02-26	25.650	25.900	25.550	25.750	23.569	4,564,135
2025-02-25	25.500	25.700	25.250	25.650	23.477	3,953,756
2025-02-24	24.900	25.700	24.900	25.550	23.386	7,225,590
2025-02-21	24.900	25.150	24.850	25.100	22.974	4,995,549
2025-02-20	24.950	25.150	24.800	24.950	22.836	3,901,107
2025-02-19	24.800	24.950	24.650	24.950	22.836	5,409,162
2025-02-18	25.150	25.150	24.800	24.950	22.836	6,378,671
2025-02-17	24.700	25.250	24.700	25.100	22.974	4,595,696
2025-02-14	24.800	25.050	24.700	25.050	22.928	6,036,656
2025-02-13	24.700	25.100	24.600	24.700	22.608	5,801,540
2025-02-12	24.500	24.950	24.500	24.700	22.608	5,563,405
2025-02-11	24.600	24.650	24.300	24.300	22.241	3,322,515
2025-02-10	24.300	24.600	24.200	24.600	22.516	3,024,378
2025-02-07	24.400	24.500	24.200	24.300	22.241	4,198,000
2025-02-06	24.400	24.600	24.250	24.450	22.379	3,321,645
2025-02-05	24.650	24.750	24.250	24.350	22.287	4,392,741

← NewerPage 7 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.