HKSE - Delayed Quote
HKD
MTR Corporation Limited (0066.HK)
34.300
+0.200
(+0.59%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
34.000
34.400
33.820
34.300
34.300
5,472,214
Nov 5, 2026
33.900
34.120
33.520
34.100
34.100
8,214,118
Nov 4, 2026
33.380
33.500
33.080
33.500
33.500
4,860,862
Nov 3, 2026
33.220
33.380
33.120
33.380
33.380
4,116,339
Nov 2, 2026
33.300
33.420
32.740
33.080
33.080
2,444,002
Oct 30, 2026
32.680
33.360
32.600
33.320
33.320
4,606,872
Oct 29, 2026
33.200
33.240
32.540
32.680
32.680
2,496,373
Oct 28, 2026
33.140
33.240
32.760
33.000
33.000
2,596,124
Oct 27, 2026
33.060
33.240
32.840
33.240
33.240
4,361,366
Oct 26, 2026
32.400
33.080
32.340
33.040
33.040
5,103,752
Oct 23, 2026
32.380
32.720
32.200
32.400
32.400
3,572,944
Oct 22, 2026
32.720
32.720
32.080
32.380
32.380
3,537,111
Oct 21, 2026
32.440
32.940
32.420
32.720
32.720
3,895,490
Oct 20, 2026
32.380
32.580
32.140
32.540
32.540
3,872,656
Oct 16, 2026
32.200
32.600
32.000
32.380
32.380
6,033,809
Oct 15, 2026
32.020
32.060
31.640
31.860
31.860
4,176,759
Oct 14, 2026
32.100
32.280
31.900
32.020
32.020
5,272,417
Oct 13, 2026
31.840
32.280
31.840
32.280
32.280
4,011,571
Oct 12, 2026
32.000
32.020
31.740
31.840
31.840
3,757,118
Oct 9, 2026
31.240
31.960
31.240
31.720
31.720
4,729,062
Oct 8, 2026
31.260
31.520
30.920
31.000
31.000
5,462,485
Oct 7, 2026
31.120
31.320
31.020
31.320
31.320
2,883,356
Oct 6, 2026
31.100
31.340
30.960
31.120
31.120
4,753,452
Oct 5, 2026
31.680
31.680
30.500
30.600
30.600
10,048,498
Oct 2, 2026
32.400
32.400
31.520
31.680
31.680
6,637,011
Sep 30, 2026
32.420
32.560
32.020
32.400
32.400
5,448,616
Sep 29, 2026
32.940
33.000
32.440
32.460
32.460
5,562,640
Sep 28, 2026
32.620
33.140
32.620
32.940
32.940
4,300,408
Sep 25, 2026
32.320
32.640
32.200
32.620
32.620
3,036,575
Sep 24, 2026
32.640
32.640
32.260
32.580
32.580
3,836,043
Sep 23, 2026
32.980
32.980
32.600
32.640
32.640
4,184,617
Sep 22, 2026
33.220
33.220
32.620
32.980
32.980
4,344,721
Sep 21, 2026
32.980
33.300
32.760
33.240
33.240
3,529,995
Sep 18, 2026
32.700
32.980
32.480
32.980
32.980
10,964,121
Sep 17, 2026
32.820
32.820
32.140
32.380
32.380
4,914,353
Sep 16, 2026
32.900
32.900
32.500
32.820
32.820
2,312,093
Sep 15, 2026
32.720
32.800
32.340
32.520
32.520
4,080,936
Sep 14, 2026
32.820
32.920
32.580
32.720
32.720
3,045,355
Sep 11, 2026
33.500
33.500
32.840
32.940
32.940
5,741,345
Sep 10, 2026
33.020
33.560
32.680
33.560
33.560
7,049,311
Sep 9, 2026
32.800
33.120
32.800
33.100
33.100
3,769,180
Sep 8, 2026
32.800
33.020
32.640
32.960
32.960
1,562,188
Sep 7, 2026
32.860
33.200
32.740
33.120
33.120
3,452,144
Sep 4, 2026
32.160
33.040
32.160
32.940
32.940
7,606,213
Sep 3, 2026
32.300
32.400
31.940
32.160
32.160
4,047,534
Sep 2, 2026
31.840
32.040
31.480
32.040
32.040
4,185,525
Sep 1, 2026
32.100
32.300
31.780
31.840
31.840
6,540,847
Aug 31, 2026
32.400
32.520
32.000
32.340
32.340
11,085,444
Aug 28, 2026
32.560
32.620
32.280
32.480
32.480
3,003,623
Aug 27, 2026
32.600
32.840
32.320
32.560
32.560
2,964,072
Aug 26, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
33.300
33.320
32.180
32.560
32.560
9,064,376
Aug 25, 2026
33.700
33.880
33.280
33.420
33.000
5,282,495
Aug 24, 2026
33.900
33.920
33.580
33.680
33.257
3,519,941
Aug 21, 2026
33.500
33.920
33.400
33.920
33.494
5,645,896
Aug 20, 2026
33.500
33.660
33.280
33.440
33.020
5,068,667
Aug 19, 2026
32.860
33.480
32.660
33.360
32.941
5,281,289
Aug 18, 2026
32.760
33.160
32.420
32.860
32.447
6,139,712
Aug 17, 2026
33.400
33.480
32.740
32.780
32.368
6,881,180
Aug 14, 2026
32.880
33.740
32.500
33.240
32.822
16,618,257
Aug 13, 2026
32.040
32.460
32.000
32.320
31.914
3,260,350
Aug 12, 2026
32.560
32.560
31.720
32.300
31.894
6,215,152
Aug 11, 2026
32.780
32.780
32.340
32.560
32.151
5,218,707
Aug 10, 2026
31.900
32.880
31.860
32.780
32.368
9,721,230
Aug 7, 2026
32.340
32.340
31.860
31.900
31.499
3,739,107
Aug 6, 2026
32.200
32.340
31.700
32.340
31.934
3,714,207
Aug 5, 2026
32.320
32.320
31.840
32.200
31.795
4,792,330
Aug 4, 2026
32.800
32.800
32.000
32.320
31.914
3,581,790
Aug 3, 2026
33.120
33.180
32.280
32.520
32.111
5,824,678
Jul 31, 2026
33.300
33.460
32.740
33.120
32.704
7,132,460
Jul 30, 2026
33.320
33.500
33.160
33.380
32.961
4,173,126
Jul 29, 2026
33.300
33.520
33.140
33.500
33.079
4,600,316
Jul 28, 2026
32.800
33.520
32.680
33.300
32.882
7,120,994
Jul 27, 2026
32.200
32.820
32.180
32.800
32.388
3,323,595
Jul 24, 2026
32.200
32.360
31.840
32.220
31.815
5,279,507
Jul 23, 2026
32.680
32.800
32.420
32.600
32.190
4,759,054
Jul 22, 2026
32.840
32.840
32.380
32.680
32.269
4,533,887
Jul 21, 2026
32.780
32.900
32.300
32.840
32.427
4,536,719
Jul 20, 2026
33.000
33.000
32.340
32.740
32.329
5,661,889
Jul 17, 2026
31.880
32.600
31.840
32.520
32.111
8,821,500
Jul 16, 2026
31.520
31.860
31.520
31.860
31.460
5,545,088
Jul 15, 2026
31.260
31.620
31.140
31.480
31.084
4,536,549
Jul 14, 2026
31.040
31.280
30.640
31.280
30.887
3,909,780
Jul 13, 2026
31.240
31.340
30.780
31.120
30.729
3,485,841
Jul 10, 2026
31.100
31.580
31.060
31.220
30.828
3,070,625
Jul 9, 2026
31.000
31.240
30.900
31.080
30.689
3,660,052
Jul 8, 2026
30.720
31.140
30.580
31.000
30.610
4,963,822
Jul 7, 2026
31.860
31.860
30.580
30.720
30.334
6,712,098
Jul 6, 2026
31.620
32.180
31.540
31.860
31.460
5,354,935
Jul 3, 2026
30.800
31.640
30.800
31.640
31.242
4,839,247
Jul 2, 2026
30.520
30.800
30.200
30.740
30.354
5,586,333
Jun 30, 2026
31.100
31.100
30.460
30.500
30.117
5,445,603
Jun 29, 2026
30.960
31.360
30.900
31.100
30.709
3,422,320
Jun 26, 2026
31.120
31.540
30.780
30.940
30.551
6,293,404
Jun 25, 2026
31.020
31.540
30.920
31.120
30.729
5,732,162
Jun 24, 2026
30.900
31.340
30.820
31.020
30.630
5,827,248
Jun 23, 2026
31.000
31.140
30.740
30.880
30.492
6,094,674
Jun 22, 2026
31.560
31.560
30.720
30.980
30.591
6,239,742
Jun 18, 2026
31.420
31.520
30.840
31.520
31.124
16,450,375
Jun 17, 2026
31.740
31.740
31.200
31.420
31.025
3,685,975
Jun 16, 2026
31.840
31.980
31.580
31.740
31.341
5,088,596
Jun 15, 2026
31.700
32.100
31.240
31.840
31.440
7,482,885
Jun 12, 2026
31.200
31.720
31.120
31.720
31.321
5,679,910
Jun 11, 2026
31.400
31.780
30.860
31.140
30.749
5,137,404
Jun 10, 2026
31.180
31.820
31.140
31.420
31.025
5,468,748
Jun 9, 2026
31.500
31.620
31.220
31.280
30.887
5,173,757
Jun 8, 2026
31.400
31.900
31.120
31.640
31.242
6,878,135
Jun 5, 2026
31.640
31.640
31.360
31.460
31.065
4,176,397
Jun 4, 2026
31.480
31.700
31.240
31.640
31.242
4,973,438
Jun 3, 2026
31.600
31.680
31.280
31.480
31.084
4,845,092
Jun 2, 2026
31.200
31.640
31.200
31.600
31.203
6,786,347
Jun 1, 2026
31.440
31.540
31.040
31.440
31.045
5,142,010
May 29, 2026
0.89
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
31.600
31.860
31.100
31.540
31.144
12,833,250
May 28, 2026
33.040
33.100
32.340
32.440
31.153
13,104,468
May 27, 2026
33.060
33.280
32.860
32.960
31.653
6,198,100
May 26, 2026
33.100
33.500
33.020
33.060
31.749
5,237,250
May 22, 2026
33.360
33.360
32.960
33.100
31.787
4,664,417
May 21, 2026
33.360
33.420
32.920
32.980
31.672
6,113,548
May 20, 2026
33.540
33.540
33.020
33.220
31.903
5,870,556
May 19, 2026
33.540
33.760
33.540
33.540
32.210
3,248,184
May 18, 2026
33.920
33.920
33.200
33.540
32.210
6,276,945
May 15, 2026
33.800
33.920
33.380
33.920
32.575
3,314,898
May 14, 2026
33.880
33.960
33.640
33.800
32.460
4,032,866
May 13, 2026
33.820
34.000
33.340
33.400
32.075
8,136,454
May 12, 2026
34.120
34.120
33.800
33.820
32.479
5,303,013
May 11, 2026
34.100
34.200
33.880
34.120
32.767
4,935,760
May 8, 2026
34.800
34.900
34.020
34.340
32.978
6,838,343
May 7, 2026
34.800
35.300
34.620
35.020
33.631
9,034,218
May 6, 2026
33.880
34.580
33.820
34.580
33.209
4,186,548
May 5, 2026
33.680
33.880
33.300
33.880
32.536
2,991,061
May 4, 2026
33.700
33.780
33.560
33.700
32.364
3,713,060
Apr 30, 2026
34.240
34.240
33.020
33.360
32.037
8,827,389
Apr 29, 2026
34.040
34.380
33.860
34.180
32.824
6,270,168
Apr 28, 2026
34.380
34.500
33.940
34.040
32.690
4,136,165
Apr 27, 2026
34.620
34.640
34.300
34.480
33.113
2,806,382
Apr 24, 2026
34.140
34.680
34.140
34.620
33.247
2,529,184
Apr 23, 2026
34.800
34.820
34.400
34.500
33.132
3,037,940
Apr 22, 2026
34.900
34.900
34.440
34.820
33.439
3,897,829
Apr 21, 2026
34.300
34.900
34.240
34.900
33.516
5,384,490
Apr 20, 2026
34.280
34.320
33.820
34.200
32.844
6,390,185
Apr 17, 2026
33.980
34.040
33.320
34.040
32.690
7,128,248
Apr 16, 2026
33.820
34.500
33.720
33.980
32.632
6,331,152
Apr 15, 2026
34.040
34.740
33.780
34.000
32.652
9,586,340
Apr 14, 2026
33.300
33.360
32.960
33.060
31.749
4,886,708
Apr 13, 2026
33.220
33.220
32.660
32.900
31.595
5,459,592
Apr 10, 2026
33.060
33.260
32.960
33.220
31.903
3,604,124
Apr 9, 2026
33.300
33.300
32.840
33.060
31.749
5,880,441
Apr 8, 2026
33.400
33.700
33.020
33.400
32.075
7,344,218
Apr 2, 2026
32.620
32.760
32.440
32.620
31.326
3,370,766
Apr 1, 2026
32.300
32.700
32.200
32.620
31.326
6,601,818
Mar 31, 2026
32.120
32.500
31.740
31.980
30.712
6,435,509
Mar 30, 2026
31.760
32.300
31.760
32.120
30.846
6,878,334
Mar 27, 2026
32.100
32.440
31.820
32.360
31.077
4,571,525
Mar 26, 2026
32.400
32.580
32.080
32.100
30.827
5,965,462
Mar 25, 2026
32.640
32.780
32.360
32.500
31.211
5,984,370
Mar 24, 2026
31.880
32.480
31.640
32.300
31.019
8,314,097
Mar 23, 2026
32.440
32.580
31.360
31.560
30.308
8,283,561
Mar 20, 2026
32.840
33.220
32.680
32.820
31.518
8,733,794
Mar 19, 2026
33.000
33.100
32.540
32.840
31.538
6,729,812
Mar 18, 2026
32.760
33.340
32.700
33.180
31.864
8,160,017
Mar 17, 2026
32.180
32.800
32.160
32.600
31.307
7,658,357
Mar 16, 2026
32.380
32.500
31.900
32.160
30.885
11,604,727
Mar 13, 2026
34.360
34.360
32.080
32.380
31.096
18,537,531
Mar 12, 2026
35.120
35.120
33.760
34.600
33.228
7,737,536
Mar 11, 2026
35.120
35.240
34.800
35.120
33.727
5,655,348
Mar 10, 2026
35.300
35.300
34.500
34.960
33.574
5,730,358
Mar 9, 2026
34.920
34.920
34.120
34.700
33.324
5,944,951
Mar 6, 2026
35.140
36.120
35.140
35.380
33.977
4,879,181
Mar 5, 2026
36.180
36.180
35.640
35.880
34.457
5,396,296
Mar 4, 2026
36.300
36.300
34.920
35.280
33.881
8,961,686
Mar 3, 2026
36.240
36.700
36.200
36.540
35.091
5,691,364
Mar 2, 2026
36.920
37.040
36.020
36.220
34.784
10,223,556
Feb 27, 2026
37.160
37.380
36.920
37.340
35.859
10,097,740
Feb 26, 2026
37.840
37.880
37.100
37.160
35.686
5,348,413
Feb 25, 2026
37.540
37.800
37.340
37.440
35.955
6,103,163
Feb 24, 2026
36.880
37.680
36.600
37.540
36.051
6,558,767
Feb 23, 2026
36.500
37.080
36.420
36.880
35.417
4,235,927
Feb 20, 2026
36.600
36.700
36.160
36.420
34.976
4,815,441
Feb 16, 2026
36.580
36.580
36.580
36.580
35.129
-
Feb 13, 2026
36.820
36.820
36.320
36.460
35.014
5,294,995
Feb 12, 2026
36.880
36.980
36.360
36.960
35.494
5,341,996
Feb 11, 2026
36.200
36.880
35.920
36.880
35.417
5,796,593
Feb 10, 2026
36.500
36.780
35.740
36.180
34.745
7,640,423
Feb 9, 2026
36.920
37.400
35.700
36.520
35.072
9,713,451
Feb 6, 2026
36.520
36.880
36.300
36.660
35.206
13,186,537
Feb 5, 2026
36.260
36.860
36.120
36.740
35.283
6,664,099
Feb 4, 2026
35.680
36.580
35.420
36.500
35.052
8,488,296
Feb 3, 2026
35.000
36.140
34.980
35.840
34.419
12,140,885
Feb 2, 2026
34.420
34.840
33.920
34.800
33.420
10,585,769
Jan 30, 2026
34.840
34.980
34.420
34.580
33.209
8,603,164
Jan 29, 2026
33.900
34.880
33.900
34.860
33.478
5,170,688
Jan 28, 2026
33.900
34.600
33.900
34.580
33.209
9,950,118
Jan 27, 2026
33.900
34.300
33.800
33.900
32.556
6,221,307
Jan 26, 2026
33.900
34.100
33.580
33.900
32.556
9,301,034
Jan 23, 2026
32.800
33.800
32.800
33.800
32.460
12,333,717
Jan 22, 2026
32.680
32.940
32.440
32.820
31.518
5,033,827
Jan 21, 2026
31.740
32.920
31.560
32.700
31.403
13,195,286
Jan 20, 2026
31.460
32.020
31.420
31.760
30.500
9,063,614
Jan 19, 2026
30.900
31.480
30.620
31.480
30.232
4,838,241
Jan 16, 2026
31.020
31.320
30.880
31.040
29.809
4,090,744
Jan 15, 2026
30.800
31.120
30.740
31.020
29.790
5,961,490
Jan 14, 2026
30.680
30.960
30.580
30.960
29.732
6,517,572
Jan 13, 2026
30.120
30.740
30.120
30.680
29.463
4,980,276
Jan 12, 2026
30.140
30.200
29.960
30.200
29.002
4,194,714
Jan 9, 2026
30.000
30.140
29.800
30.140
28.945
3,294,871
Jan 8, 2026
29.960
30.160
29.820
30.060
28.868
3,460,506
Jan 7, 2026
30.020
30.020
29.900
29.960
28.772
2,363,127
Jan 6, 2026
29.980
30.240
29.920
30.020
28.829
4,129,132
Jan 5, 2026
30.220
30.220
29.720
29.960
28.772
3,594,021
Jan 2, 2026
29.800
30.240
29.580
30.240
29.041
3,327,505
Dec 31, 2025
29.720
29.720
29.720
29.720
28.541
-
Dec 30, 2025
30.000
30.120
29.760
30.040
28.849
4,444,392
Dec 29, 2025
30.100
30.300
29.860
30.020
28.829
2,980,692
Dec 24, 2025
30.040
30.040
30.040
30.040
28.849
-
Dec 23, 2025
29.880
30.160
29.880
30.160
28.964
2,185,048
Dec 22, 2025
29.980
30.180
29.800
29.880
28.695
2,701,081
Dec 19, 2025
29.940
30.180
29.780
30.020
28.829
8,572,625
Dec 18, 2025
29.740
30.060
29.600
29.960
28.772
3,158,857
Dec 17, 2025
29.860
29.960
29.700
29.720
28.541
3,134,892
Dec 16, 2025
30.180
30.360
29.840
29.920
28.733
6,037,659
Dec 15, 2025
30.840
30.840
30.180
30.320
29.118
3,490,469
Dec 12, 2025
30.640
30.920
30.540
30.860
29.636
4,998,473
Dec 11, 2025
30.400
30.520
30.180
30.340
29.137
3,510,191
Dec 10, 2025
30.100
30.360
29.900
30.360
29.156
4,110,275
Dec 9, 2025
30.200
30.320
29.880
30.180
28.983
5,615,106
Dec 8, 2025
31.000
31.080
30.300
30.320
29.118
5,580,738
Dec 5, 2025
31.240
31.300
30.880
31.060
29.828
5,507,826
Dec 4, 2025
31.780
31.820
31.080
31.320
30.078
4,196,288
Dec 3, 2025
31.840
32.020
31.600
31.720
30.462
5,446,498
Dec 2, 2025
31.500
32.100
31.300
32.060
30.789
9,777,750
Dec 1, 2025
30.920
31.340
30.900
31.340
30.097
5,278,852
Nov 28, 2025
31.440
31.440
30.860
30.880
29.655
5,481,340
Nov 27, 2025
31.100
31.460
31.020
31.320
30.078
13,174,349
Nov 26, 2025
30.800
31.280
30.700
31.080
29.847
10,163,629
Nov 25, 2025
30.080
30.920
30.080
30.640
29.425
9,570,575
Nov 24, 2025
30.300
30.600
29.640
30.200
29.002
26,854,736
Nov 21, 2025
30.160
30.520
30.100
30.340
29.137
11,846,599
Nov 20, 2025
30.020
30.560
30.020
30.460
29.252
5,859,113
Nov 19, 2025
29.840
30.100
29.680
30.040
28.849
6,740,266
Nov 18, 2025
30.160
30.160
29.780
29.840
28.657
10,161,880
Nov 17, 2025
30.340
30.560
30.020
30.240
29.041
7,585,952
Nov 14, 2025
30.480
30.520
30.060
30.340
29.137
8,005,427
Nov 13, 2025
30.520
30.880
30.520
30.680
29.463
7,523,731
Nov 12, 2025
30.120
30.520
30.040
30.460
29.252
9,606,293
Nov 11, 2025
29.920
30.060
29.780
30.040
28.849
7,494,243
Nov 10, 2025
29.700
29.940
29.680
29.920
28.733
5,506,088
Nov 7, 2025
30.000
30.140
29.840
30.000
28.810
7,804,712
Nov 6, 2025
29.400
30.140
29.300
30.040
28.849
12,527,751
