MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	24.650	24.750	24.250	24.350	22.287	4,392,741
2025-02-04	24.500	24.850	24.250	24.650	22.562	4,895,960
2025-02-03	24.050	24.500	23.950	24.450	22.379	4,195,788
2025-01-28	24.250	24.400	24.050	24.350	22.287	1,544,313
2025-01-27	24.150	24.400	24.000	24.200	22.150	2,996,975
2025-01-24	23.950	24.200	23.950	24.150	22.104	3,392,330
2025-01-23	24.000	24.200	23.950	23.950	21.921	2,195,267
2025-01-22	24.150	24.300	23.900	24.000	21.967	3,298,572
2025-01-21	24.350	24.400	24.100	24.150	22.104	3,054,145
2025-01-20	24.350	24.500	24.200	24.200	22.150	3,808,396
2025-01-17	24.100	24.350	23.950	24.300	22.241	4,912,577
2025-01-16	24.200	24.400	24.000	24.150	22.104	4,209,581
2025-01-15	24.400	24.400	23.900	23.950	21.921	4,752,195
2025-01-14	24.150	24.350	23.800	24.200	22.150	7,377,018
2025-01-13	25.050	25.050	24.000	24.150	22.104	11,434,020
2025-01-10	25.400	25.650	25.150	25.200	23.065	2,584,392
2025-01-09	25.200	25.400	25.150	25.250	23.111	2,604,105
2025-01-08	25.600	25.700	25.000	25.300	23.157	8,757,116
2025-01-07	25.600	25.950	25.350	25.750	23.569	8,056,119
2025-01-06	26.450	26.450	25.600	26.050	23.843	7,055,394
2025-01-03	26.550	26.700	26.300	26.450	24.209	4,021,897
2025-01-02	27.100	27.100	26.450	26.550	24.301	4,428,883
2024-12-31	27.000	27.200	26.950	27.100	24.804	1,183,114
2024-12-30	27.200	27.400	26.850	27.000	24.713	2,457,552
2024-12-27	27.000	27.250	26.950	27.200	24.896	1,762,397
2024-12-24	27.050	27.300	27.050	27.200	24.896	730,914
2024-12-23	26.800	27.150	26.750	27.000	24.713	2,116,662
2024-12-20	26.700	26.900	26.600	26.600	24.347	3,767,018
2024-12-19	27.100	27.300	26.600	26.700	24.438	5,281,030
2024-12-18	27.150	27.600	27.100	27.450	25.125	2,220,011
2024-12-17	27.350	27.600	27.100	27.100	24.804	2,832,784
2024-12-16	27.700	27.900	27.400	27.600	25.262	2,130,837
2024-12-13	28.050	28.050	27.600	27.700	25.353	2,802,826
2024-12-12	28.050	28.300	28.000	28.100	25.720	1,851,857
2024-12-11	28.150	28.500	27.950	28.050	25.674	3,668,918
2024-12-10	27.850	28.500	27.850	27.950	25.582	3,567,981
2024-12-09	27.550	27.800	27.250	27.800	25.445	3,137,472
2024-12-06	27.300	27.650	27.150	27.550	25.216	2,951,958
2024-12-05	27.500	27.500	27.100	27.300	24.987	1,763,364
2024-12-04	27.400	27.650	27.400	27.500	25.170	1,807,574
2024-12-03	27.200	27.550	27.050	27.550	25.216	2,633,534
2024-12-02	27.500	27.650	27.250	27.350	25.033	3,699,482
2024-11-29	27.200	27.350	27.050	27.250	24.942	2,559,130
2024-11-28	27.200	27.300	26.900	27.000	24.713	1,862,138
2024-11-27	27.000	27.250	26.850	27.200	24.896	2,626,156
2024-11-26	26.700	27.200	26.700	27.000	24.713	5,152,214
2024-11-25	27.400	27.400	26.750	26.750	24.484	18,428,360
2024-11-22	27.500	27.550	27.000	27.150	24.850	2,507,683
2024-11-21	27.300	27.500	27.100	27.500	25.170	1,598,387
2024-11-20	27.300	27.400	27.100	27.300	24.987	2,121,921
2024-11-19	27.800	27.800	27.250	27.300	24.987	1,647,619
2024-11-18	27.800	27.800	27.250	27.500	25.170	2,113,007
2024-11-15	27.400	27.700	27.150	27.250	24.942	2,669,238
2024-11-14	27.850	27.850	27.100	27.400	25.079	4,411,615
2024-11-13	28.000	28.150	27.600	27.850	25.491	3,154,440
2024-11-12	28.200	28.450	27.700	28.050	25.674	3,504,959
2024-11-11	28.100	28.250	27.800	28.200	25.811	3,168,811
2024-11-08	28.600	28.850	28.150	28.200	25.811	2,833,805
2024-11-07	28.450	28.450	28.150	28.450	26.040	4,256,791
2024-11-06	28.750	28.750	28.000	28.450	26.040	4,537,074

← NewerPage 8 of 21 · 1,229 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.