MTR Corporation Limited ( 0066.HK) - Price History

Monthly price history for 0066.HK (MTR Corporation Limited)

DateAdjusted priceReal price
June 2026 HK$31.52 HK$31.52
May 2026 HK$31.54 HK$31.54
April 2026 HK$33.36 HK$33.36
March 2026 HK$31.98 HK$31.98
February 2026 HK$37.34 HK$37.34
January 2026 HK$34.58 HK$34.58
December 2025 HK$29.72 HK$29.72
November 2025 HK$30.88 HK$30.88
October 2025 HK$28.50 HK$28.50
September 2025 HK$26.38 HK$26.38
August 2025 HK$26.36 HK$26.36
July 2025 HK$27.82 HK$28.25
June 2025 HK$27.77 HK$28.20
May 2025 HK$26.98 HK$27.40
April 2025 HK$25.54 HK$26.80
March 2025 HK$24.26 HK$25.45
February 2025 HK$24.21 HK$25.40
January 2025 HK$23.21 HK$24.35
December 2024 HK$25.83 HK$27.10
November 2024 HK$25.97 HK$27.25
October 2024 HK$26.97 HK$28.30
September 2024 HK$27.97 HK$29.35
August 2024 HK$26.26 HK$27.55
July 2024 HK$23.75 HK$25.30
June 2024 HK$23.14 HK$24.65
May 2024 HK$24.88 HK$26.50
April 2024 HK$23.51 HK$25.85
March 2024 HK$23.47 HK$25.80
February 2024 HK$23.65 HK$26
January 2024 HK$23.10 HK$25.40
December 2023 HK$27.56 HK$30.30
November 2023 HK$25.47 HK$28
October 2023 HK$26.60 HK$29.25
September 2023 HK$28.20 HK$31
August 2023 HK$29.79 HK$32.75
July 2023 HK$32.18 HK$35.85
June 2023 HK$32.32 HK$36
May 2023 HK$32.36 HK$36.05
April 2023 HK$34.33 HK$39.15
March 2023 HK$33.19 HK$37.85
February 2023 HK$34.68 HK$39.55
January 2023 HK$36.74 HK$41.90
December 2022 HK$36.26 HK$41.35
November 2022 HK$32.92 HK$37.55
October 2022 HK$30.30 HK$34.55
September 2022 HK$31.61 HK$36.05
August 2022 HK$35.29 HK$40.25
July 2022 HK$36.02 HK$41.50
June 2022 HK$35.58 HK$41
May 2022 HK$36.75 HK$42.35
April 2022 HK$35.47 HK$41.85
March 2022 HK$35.89 HK$42.35
February 2022 HK$34.28 HK$40.45
January 2022 HK$35.77 HK$42.20
December 2021 HK$35.47 HK$41.85
November 2021 HK$35.26 HK$41.60
October 2021 HK$35.94 HK$42.40
September 2021 HK$35.60 HK$42
August 2021 HK$37.12 HK$43.80
July 2021 HK$38.81 HK$46.05
June 2021 HK$36.45 HK$43.25
May 2021 HK$36.41 HK$43.20
April 2021 HK$35.68 HK$43.30
March 2021 HK$36.30 HK$44.05
February 2021 HK$38.36 HK$46.55
January 2021 HK$37.21 HK$45.15
December 2020 HK$35.68 HK$43.30
November 2020 HK$34.65 HK$42.05
October 2020 HK$31.60 HK$38.35
September 2020 HK$31.52 HK$38.25
August 2020 HK$33.25 HK$40.35
July 2020 HK$31.53 HK$38.50
June 2020 HK$32.88 HK$40.15
May 2020 HK$30.43 HK$37.15
April 2020 HK$34.44 HK$43.05
March 2020 HK$32.04 HK$40.05
February 2020 HK$35.08 HK$43.85
January 2020 HK$35.12 HK$43.90
December 2019 HK$36.84 HK$46.05
November 2019 HK$35.12 HK$43.90
October 2019 HK$36 HK$45
September 2019 HK$35.20 HK$44
August 2019 HK$36.32 HK$45.40
July 2019 HK$41.03 HK$51.55
June 2019 HK$41.87 HK$52.60
May 2019 HK$38.16 HK$47.95
April 2019 HK$36.44 HK$46.70
March 2019 HK$37.93 HK$48.60
February 2019 HK$35.20 HK$45.10
January 2019 HK$34.18 HK$43.80
December 2018 HK$32.15 HK$41.20
November 2018 HK$31.68 HK$40.60
October 2018 HK$29.66 HK$38
September 2018 HK$32.15 HK$41.20
August 2018 HK$31.57 HK$40.45
July 2018 HK$34.12 HK$44
June 2018 HK$33.66 HK$43.40
May 2018 HK$34.24 HK$44.15
April 2018 HK$33.67 HK$44.25
March 2018 HK$32.11 HK$42.20
February 2018 HK$31.57 HK$41.50
January 2018 HK$34.08 HK$44.80
December 2017 HK$34.84 HK$45.80
November 2017 HK$34.96 HK$45.95
October 2017 HK$34.39 HK$45.20
September 2017 HK$34.69 HK$45.60
August 2017 HK$34.81 HK$45.75
July 2017 HK$34.16 HK$45.15
June 2017 HK$33.25 HK$43.95
May 2017 HK$33.59 HK$44.40
April 2017 HK$31.84 HK$44.80
March 2017 HK$31.02 HK$43.65
February 2017 HK$29.17 HK$41.05
January 2017 HK$28.14 HK$39.60
December 2016 HK$26.79 HK$37.70
November 2016 HK$27.57 HK$38.80
October 2016 HK$30.52 HK$42.95
September 2016 HK$30.34 HK$42.70
August 2016 HK$30.13 HK$42.40
July 2016 HK$31.01 HK$43.90
June 2016 HK$27.69 HK$39.20
May 2016 HK$26.03 HK$36.85
April 2016 HK$25.04 HK$38.40
March 2016 HK$25.04 HK$38.40
February 2016 HK$23.44 HK$35.95
January 2016 HK$22.89 HK$35.10
December 2015 HK$25.04 HK$38.40
November 2015 HK$23.47 HK$36
October 2015 HK$22.95 HK$35.20
September 2015 HK$21.91 HK$33.60
August 2015 HK$22.53 HK$34.55
July 2015 HK$22.36 HK$34.55
June 2015 HK$23.37 HK$36.10
May 2015 HK$24.05 HK$37.15
April 2015 HK$24.21 HK$38.20
March 2015 HK$23.39 HK$36.90
February 2015 HK$22.82 HK$36
January 2015 HK$21.84 HK$34.45
December 2014 HK$20.16 HK$31.80
November 2014 HK$19.75 HK$31.15
October 2014 HK$20.03 HK$31.60
September 2014 HK$19.27 HK$30.40
August 2014 HK$19.34 HK$30.75
July 2014 HK$19.21 HK$30.55
June 2014 HK$18.77 HK$29.85
May 2014 HK$18.46 HK$29.35
April 2014 HK$17.97 HK$29.25
March 2014 HK$17.63 HK$28.70
February 2014 HK$17.29 HK$28.15
January 2014 HK$16.86 HK$27.45
December 2013 HK$18.03 HK$29.35
November 2013 HK$18.52 HK$30.15
October 2013 HK$18.46 HK$30.05
September 2013 HK$18.86 HK$30.70
August 2013 HK$17.82 HK$29.25
July 2013 HK$17.58 HK$28.85
June 2013 HK$17.42 HK$28.60
May 2013 HK$18.70 HK$30.70
April 2013 HK$19.17 HK$32
March 2013 HK$18.48 HK$30.85
February 2013 HK$19.17 HK$32
January 2013 HK$19.17 HK$32
December 2012 HK$18.27 HK$30.50
November 2012 HK$18.54 HK$30.95
October 2012 HK$18.15 HK$30.30
September 2012 HK$17.61 HK$29.40
August 2012 HK$16.66 HK$27.80
July 2012 HK$16.09 HK$27.10
June 2012 HK$15.71 HK$26.45
May 2012 HK$14.88 HK$25.05
April 2012 HK$16.09 HK$27.60
March 2012 HK$16.21 HK$27.80
February 2012 HK$16.09 HK$27.60
January 2012 HK$15.07 HK$25.85
December 2011 HK$14.66 HK$25.15
November 2011 HK$14.60 HK$25.05
October 2011 HK$14.75 HK$25.30
September 2011 HK$13.70 HK$23.50
August 2011 HK$15.22 HK$26.10
July 2011 HK$15.27 HK$26.45
June 2011 HK$15.94 HK$27.60
May 2011 HK$16.49 HK$28.55
April 2011 HK$16.34 HK$28.30
March 2011 HK$16.63 HK$28.80
February 2011 HK$16.28 HK$28.65
January 2011 HK$16.20 HK$28.50
December 2010 HK$16.09 HK$28.30
November 2010 HK$16.28 HK$28.65
October 2010 HK$16.77 HK$29.50
September 2010 HK$16.68 HK$29.35
August 2010 HK$15.80 HK$27.80
July 2010 HK$15.44 HK$27.30
June 2010 HK$15.07 HK$26.65
May 2010 HK$15.04 HK$26.60
April 2010 HK$15.55 HK$27.50
March 2010 HK$16.63 HK$29.40
February 2010 HK$15.01 HK$26.90
January 2010 HK$14.09 HK$25.25
December 2009 HK$15.01 HK$26.90
November 2009 HK$14.70 HK$26.35
October 2009 HK$15.48 HK$27.75
September 2009 HK$15.01 HK$26.90
August 2009 HK$14.54 HK$26.05
July 2009 HK$15.52 HK$28.10
June 2009 HK$12.84 HK$23.25
May 2009 HK$13.56 HK$24.55
April 2009 HK$10.88 HK$19.70
March 2009 HK$9.92 HK$18.64
February 2009 HK$9.25 HK$17.38
January 2009 HK$10 HK$18.80
December 2008 HK$9.56 HK$17.96
November 2008 HK$9.16 HK$17.22
October 2008 HK$8.94 HK$16.80
September 2008 HK$12.05 HK$22.65
August 2008 HK$13.46 HK$25.30
July 2008 HK$13.49 HK$25.50
June 2008 HK$12.99 HK$24.55
May 2008 HK$13.92 HK$26.30
April 2008 HK$14.76 HK$27.90
March 2008 HK$13.97 HK$26.70
February 2008 HK$15.38 HK$29.40
January 2008 HK$15.59 HK$29.80
December 2007 HK$15.02 HK$28.70
November 2007 HK$13.68 HK$26.15
October 2007 HK$13.97 HK$26.70
September 2007 HK$12.11 HK$23.15
August 2007 HK$9.92 HK$18.96
July 2007 HK$10.25 HK$19.74
June 2007 HK$9.65 HK$18.58
May 2007 HK$9.89 HK$19.04
April 2007 HK$10.01 HK$19.28
March 2007 HK$10.02 HK$19.56
February 2007 HK$10.57 HK$20.65
January 2007 HK$10.57 HK$20.65
December 2006 HK$10 HK$19.54
November 2006 HK$9.91 HK$19.36
October 2006 HK$9.55 HK$18.66
September 2006 HK$10.02 HK$19.56
August 2006 HK$10.19 HK$19.90
July 2006 HK$10.15 HK$19.96
June 2006 HK$9.53 HK$18.75
May 2006 HK$9.53 HK$18.75
April 2006 HK$10.52 HK$20.70
March 2006 HK$8.90 HK$17.50
February 2006 HK$8.86 HK$17.70
January 2006 HK$8.18 HK$16.35
December 2005 HK$7.66 HK$15.30
November 2005 HK$7.78 HK$15.55
October 2005 HK$7.33 HK$14.65
September 2005 HK$8.08 HK$16.15
August 2005 HK$7.88 HK$15.75
July 2005 HK$7.98 HK$16.10
June 2005 HK$7.44 HK$15
May 2005 HK$7.12 HK$14.35
April 2005 HK$6.15 HK$12.40
March 2005 HK$5.93 HK$11.95
February 2005 HK$6.01 HK$12.40
January 2005 HK$5.94 HK$12.25
December 2004 HK$6.04 HK$12.45
November 2004 HK$6.04 HK$12.45
October 2004 HK$5.65 HK$11.65
September 2004 HK$5.70 HK$11.75
August 2004 HK$5.79 HK$11.95
July 2004 HK$5.61 HK$11.70
June 2004 HK$5.65 HK$11.80
May 2004 HK$5.39 HK$11.25
April 2004 HK$5.68 HK$11.85
March 2004 HK$5.75 HK$12
February 2004 HK$5.78 HK$12.35
January 2004 HK$5.69 HK$12.15
December 2003 HK$4.80 HK$10.25
November 2003 HK$4.89 HK$10.45
October 2003 HK$4.91 HK$10.50
September 2003 HK$4.91 HK$10.50
August 2003 HK$4.56 HK$9.75
July 2003 HK$4.29 HK$9.30
June 2003 HK$4.13 HK$8.95
May 2003 HK$4.15 HK$9
April 2003 HK$3.90 HK$8.45
March 2003 HK$3.85 HK$8.35
February 2003 HK$3.87 HK$8.65
January 2003 HK$3.73 HK$8.35
December 2002 HK$3.69 HK$8.25
November 2002 HK$3.96 HK$8.85
October 2002 HK$4.14 HK$9.25
September 2002 HK$4 HK$8.95
August 2002 HK$4.40 HK$9.85
July 2002 HK$4.30 HK$9.75
June 2002 HK$4.43 HK$10.05
May 2002 HK$5.25 HK$11.90
April 2002 HK$5.25 HK$11.90
March 2002 HK$4.98 HK$11.30
February 2002 HK$4.56 HK$10.60
January 2002 HK$4.45 HK$10.35
December 2001 HK$4.39 HK$10.20
November 2001 HK$4.32 HK$10.05
October 2001 HK$4.39 HK$10.20
September 2001 HK$4.43 HK$10.30
August 2001 HK$4.97 HK$11.70
July 2001 HK$5.33 HK$12.55
June 2001 HK$5.67 HK$13.35
May 2001 HK$5.67 HK$13.35
April 2001 HK$5.67 HK$13.45
March 2001 HK$5.31 HK$12.60
February 2001 HK$6.05 HK$14.35
January 2001 HK$6.11 HK$14.50
December 2000 HK$5.78 HK$13.70
November 2000 HK$5.04 HK$11.95
October 2000 HK$4.87 HK$11.55

0066.HK

Price: HK$31.52

52 week price:
23.80
37.88

Dividend Yield: 3.71%

5-year range yield:
1.27%
6.83%

Forward Dividend Yield: 5.65%

Payout Ratio: 54.19%

Payout Ratio Range:
-1805.44%
360.57%

Dividend Per Share: 1.78 HKD

Earnings Per Share: 2.81 HKD

P/E Ratio: 12.56

Exchange: HKG

Sector: Industrials

Industry: Railroads

Market Capitalization: 219.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 26

DGR3: 1.05%

DGR5: 1.28%

DGR10: 15.97%

DGR20: 12.93%

Links: