MTR Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	28.500	28.850	28.350	28.850	26.406	2,506,582
2024-11-04	28.450	28.600	28.300	28.600	26.177	1,451,428
2024-11-01	28.300	28.650	28.250	28.350	25.948	2,670,560
2024-10-31	28.400	28.650	28.300	28.300	25.903	2,421,002
2024-10-30	28.700	29.100	28.250	28.400	25.994	3,430,970
2024-10-29	28.700	29.100	28.600	28.700	26.269	2,267,834
2024-10-28	28.500	28.750	28.400	28.650	26.223	1,995,161
2024-10-25	28.300	28.700	28.300	28.500	26.086	1,360,673
2024-10-24	28.850	28.850	28.200	28.500	26.086	3,065,257
2024-10-23	28.800	28.950	28.600	28.850	26.406	2,739,192
2024-10-22	28.900	29.100	28.650	28.800	26.360	2,454,395
2024-10-21	29.050	29.150	28.750	28.950	26.497	1,680,362
2024-10-18	28.550	29.100	28.550	29.050	26.589	2,483,638
2024-10-17	29.000	29.600	28.500	28.550	26.131	4,388,557
2024-10-16	29.350	29.450	28.950	29.000	26.543	3,685,281
2024-10-15	29.850	30.150	29.150	29.700	27.184	7,610,483
2024-10-14	29.500	30.150	28.850	30.050	27.504	6,116,809
2024-10-10	29.500	29.700	28.950	29.450	26.955	6,894,619
2024-10-09	29.500	29.650	28.350	28.800	26.360	8,142,966
2024-10-08	30.450	30.450	28.550	28.900	26.452	7,842,937
2024-10-07	30.200	30.500	29.850	30.450	27.870	5,259,861
2024-10-04	29.850	30.150	29.350	30.050	27.504	5,330,513
2024-10-03	30.550	30.650	28.800	29.800	27.275	10,418,526
2024-10-02	29.500	30.450	29.350	30.450	27.870	11,475,981
2024-09-30	29.850	30.450	29.200	29.350	26.864	8,086,397
2024-09-27	29.000	29.950	28.900	29.850	27.321	16,504,826
2024-09-26	28.350	28.750	28.350	28.750	26.314	4,423,102
2024-09-25	28.600	28.700	28.000	28.350	25.948	6,212,357
2024-09-24	27.450	28.300	27.450	27.900	25.536	8,332,720
2024-09-23	27.700	27.850	27.250	27.450	25.125	4,003,732
2024-09-20	27.850	27.850	27.550	27.850	25.491	8,805,811
2024-09-19	27.400	27.900	27.400	27.850	25.491	4,092,093
2024-09-17	26.950	27.500	26.950	27.350	25.033	2,443,302
2024-09-16	26.750	26.950	26.400	26.950	24.667	1,504,979
2024-09-13	26.550	27.000	26.550	26.750	24.484	1,523,060
2024-09-12	26.600	26.750	26.400	26.550	24.301	1,972,263
2024-09-11	26.300	26.650	26.100	26.600	24.347	3,663,183
2024-09-10	26.400	26.750	26.300	26.400	24.164	3,045,346
2024-09-09	26.550	26.900	26.250	26.450	24.209	3,235,004
2024-09-05	26.800	27.000	26.500	26.750	24.484	2,517,445
2024-09-04	26.850	26.950	26.450	26.600	24.347	2,047,988
2024-09-03	26.750	26.900	26.600	26.850	24.575	1,452,909
2024-09-02	27.550	27.550	26.100	26.850	24.575	6,671,946
2024-08-30	27.750	27.900	27.500	27.550	25.216	6,108,515
2024-08-29	27.350	27.750	27.100	27.750	25.399	2,618,032
2024-08-28	27.700	27.750	27.250	27.400	25.079	2,502,683
2024-08-27	28.250	28.250	27.800	28.100	25.335	3,137,620
2024-08-26	27.800	28.300	27.800	28.250	25.470	4,741,872
2024-08-23	27.750	27.800	27.500	27.700	24.974	1,573,596
2024-08-22	27.800	27.850	27.500	27.750	25.020	3,640,757
2024-08-21	27.150	27.900	26.850	27.800	25.065	5,788,178
2024-08-20	27.700	27.700	27.050	27.200	24.524	3,876,038
2024-08-19	27.700	27.800	27.350	27.450	24.749	4,262,359
2024-08-16	26.400	27.650	26.400	27.450	24.749	12,798,014
2024-08-15	26.250	26.300	26.000	26.100	23.532	1,725,766
2024-08-14	26.000	26.500	26.000	26.250	23.667	2,509,616
2024-08-13	26.000	26.100	25.800	26.000	23.442	3,130,013
2024-08-12	25.850	26.200	25.700	25.900	23.352	1,653,127
2024-08-09	25.850	26.100	25.800	25.850	23.306	2,270,287
2024-08-08	25.600	25.850	25.350	25.700	23.171	2,250,771

← NewerPage 9 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.