MTR CORPORATION - Price History
Monthly price history for 0066.HK (MTR CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$29.10 | HK$29.10 |
| April 2024 | HK$25.85 | HK$25.85 |
| March 2024 | HK$25.80 | HK$25.80 |
| February 2024 | HK$26 | HK$26 |
| January 2024 | HK$25.40 | HK$25.40 |
| December 2023 | HK$30.30 | HK$30.30 |
| November 2023 | HK$28 | HK$28 |
| October 2023 | HK$29.25 | HK$29.25 |
| September 2023 | HK$31 | HK$31 |
| August 2023 | HK$32.75 | HK$32.75 |
| July 2023 | HK$35.39 | HK$35.85 |
| June 2023 | HK$35.54 | HK$36 |
| May 2023 | HK$35.58 | HK$36.05 |
| April 2023 | HK$37.74 | HK$39.15 |
| March 2023 | HK$36.49 | HK$37.85 |
| February 2023 | HK$38.13 | HK$39.55 |
| January 2023 | HK$40.39 | HK$41.90 |
| December 2022 | HK$39.86 | HK$41.35 |
| November 2022 | HK$36.20 | HK$37.55 |
| October 2022 | HK$33.31 | HK$34.55 |
| September 2022 | HK$34.76 | HK$36.05 |
| August 2022 | HK$38.80 | HK$40.25 |
| July 2022 | HK$39.60 | HK$41.50 |
| June 2022 | HK$39.12 | HK$41 |
| May 2022 | HK$40.41 | HK$42.35 |
| April 2022 | HK$39 | HK$41.85 |
| March 2022 | HK$39.46 | HK$42.35 |
| February 2022 | HK$37.69 | HK$40.45 |
| January 2022 | HK$39.32 | HK$42.20 |
| December 2021 | HK$39 | HK$41.85 |
| November 2021 | HK$38.77 | HK$41.60 |
| October 2021 | HK$39.51 | HK$42.40 |
| September 2021 | HK$39.14 | HK$42 |
| August 2021 | HK$40.82 | HK$43.80 |
| July 2021 | HK$42.67 | HK$46.05 |
| June 2021 | HK$40.08 | HK$43.25 |
| May 2021 | HK$40.03 | HK$43.20 |
| April 2021 | HK$39.24 | HK$43.30 |
| March 2021 | HK$39.91 | HK$44.05 |
| February 2021 | HK$42.18 | HK$46.55 |
| January 2021 | HK$40.91 | HK$45.15 |
| December 2020 | HK$39.24 | HK$43.30 |
| November 2020 | HK$38.10 | HK$42.05 |
| October 2020 | HK$34.75 | HK$38.35 |
| September 2020 | HK$34.66 | HK$38.25 |
| August 2020 | HK$36.56 | HK$40.35 |
| July 2020 | HK$34.67 | HK$38.50 |
| June 2020 | HK$36.16 | HK$40.15 |
| May 2020 | HK$33.45 | HK$37.15 |
| April 2020 | HK$37.87 | HK$43.05 |
| March 2020 | HK$35.23 | HK$40.05 |
| February 2020 | HK$38.57 | HK$43.85 |
| January 2020 | HK$38.62 | HK$43.90 |
| December 2019 | HK$40.51 | HK$46.05 |
| November 2019 | HK$38.62 | HK$43.90 |
| October 2019 | HK$39.58 | HK$45 |
| September 2019 | HK$38.70 | HK$44 |
| August 2019 | HK$39.93 | HK$45.40 |
| July 2019 | HK$45.11 | HK$51.55 |
| June 2019 | HK$46.03 | HK$52.60 |
| May 2019 | HK$41.96 | HK$47.95 |
| April 2019 | HK$40.07 | HK$46.70 |
| March 2019 | HK$41.70 | HK$48.60 |
| February 2019 | HK$38.70 | HK$45.10 |
| January 2019 | HK$37.58 | HK$43.80 |
| December 2018 | HK$35.35 | HK$41.20 |
| November 2018 | HK$34.84 | HK$40.60 |
| October 2018 | HK$32.61 | HK$38 |
| September 2018 | HK$35.35 | HK$41.20 |
| August 2018 | HK$34.71 | HK$40.45 |
| July 2018 | HK$37.52 | HK$44 |
| June 2018 | HK$37.01 | HK$43.40 |
| May 2018 | HK$37.65 | HK$44.15 |
| April 2018 | HK$37.02 | HK$44.25 |
| March 2018 | HK$35.30 | HK$42.20 |
| February 2018 | HK$34.72 | HK$41.50 |
| January 2018 | HK$37.48 | HK$44.80 |
| December 2017 | HK$38.31 | HK$45.80 |
| November 2017 | HK$38.44 | HK$45.95 |
| October 2017 | HK$37.81 | HK$45.20 |
| September 2017 | HK$38.14 | HK$45.60 |
| August 2017 | HK$38.27 | HK$45.75 |
| July 2017 | HK$37.56 | HK$45.15 |
| June 2017 | HK$36.56 | HK$43.95 |
| May 2017 | HK$36.94 | HK$44.40 |
| April 2017 | HK$35.62 | HK$44.80 |
| March 2017 | HK$34.70 | HK$43.65 |
| February 2017 | HK$32.64 | HK$41.05 |
| January 2017 | HK$31.48 | HK$39.60 |
| December 2016 | HK$29.97 | HK$37.70 |
| November 2016 | HK$30.85 | HK$38.80 |
| October 2016 | HK$34.15 | HK$42.95 |
| September 2016 | HK$33.95 | HK$42.70 |
| August 2016 | HK$33.71 | HK$42.40 |
| July 2016 | HK$34.70 | HK$43.90 |
| June 2016 | HK$30.98 | HK$39.20 |
| May 2016 | HK$29.12 | HK$36.85 |
| April 2016 | HK$28.64 | HK$38.40 |
| March 2016 | HK$28.64 | HK$38.40 |
| February 2016 | HK$26.82 | HK$35.95 |
| January 2016 | HK$26.18 | HK$35.10 |
| December 2015 | HK$28.64 | HK$38.40 |
| November 2015 | HK$26.85 | HK$36 |
| October 2015 | HK$26.26 | HK$35.20 |
| September 2015 | HK$25.06 | HK$33.60 |
| August 2015 | HK$25.77 | HK$34.55 |
| July 2015 | HK$25.58 | HK$34.55 |
| June 2015 | HK$26.73 | HK$36.10 |
| May 2015 | HK$27.51 | HK$37.15 |
| April 2015 | HK$27.70 | HK$38.20 |
| March 2015 | HK$26.76 | HK$36.90 |
| February 2015 | HK$26.10 | HK$36 |
| January 2015 | HK$24.98 | HK$34.45 |
| December 2014 | HK$23.06 | HK$31.80 |
| November 2014 | HK$22.59 | HK$31.15 |
| October 2014 | HK$22.91 | HK$31.60 |
| September 2014 | HK$22.04 | HK$30.40 |
| August 2014 | HK$22.12 | HK$30.75 |
| July 2014 | HK$21.98 | HK$30.55 |
| June 2014 | HK$21.48 | HK$29.85 |
| May 2014 | HK$21.12 | HK$29.35 |
| April 2014 | HK$20.56 | HK$29.25 |
| March 2014 | HK$20.17 | HK$28.70 |
| February 2014 | HK$19.78 | HK$28.15 |
| January 2014 | HK$19.29 | HK$27.45 |
| December 2013 | HK$20.63 | HK$29.35 |
| November 2013 | HK$21.19 | HK$30.15 |
| October 2013 | HK$21.12 | HK$30.05 |
| September 2013 | HK$21.58 | HK$30.70 |
| August 2013 | HK$20.39 | HK$29.25 |
| July 2013 | HK$20.11 | HK$28.85 |
| June 2013 | HK$19.93 | HK$28.60 |
| May 2013 | HK$21.40 | HK$30.70 |
| April 2013 | HK$21.93 | HK$32 |
| March 2013 | HK$21.14 | HK$30.85 |
| February 2013 | HK$21.93 | HK$32 |
| January 2013 | HK$21.93 | HK$32 |
| December 2012 | HK$20.90 | HK$30.50 |
| November 2012 | HK$21.21 | HK$30.95 |
| October 2012 | HK$20.77 | HK$30.30 |
| September 2012 | HK$20.15 | HK$29.40 |
| August 2012 | HK$19.05 | HK$27.80 |
| July 2012 | HK$18.41 | HK$27.10 |
| June 2012 | HK$17.97 | HK$26.45 |
| May 2012 | HK$17.02 | HK$25.05 |
| April 2012 | HK$18.41 | HK$27.60 |
| March 2012 | HK$18.54 | HK$27.80 |
| February 2012 | HK$18.41 | HK$27.60 |
| January 2012 | HK$17.24 | HK$25.85 |
| December 2011 | HK$16.77 | HK$25.15 |
| November 2011 | HK$16.71 | HK$25.05 |
| October 2011 | HK$16.87 | HK$25.30 |
| September 2011 | HK$15.67 | HK$23.50 |
| August 2011 | HK$17.41 | HK$26.10 |
| July 2011 | HK$17.47 | HK$26.45 |
| June 2011 | HK$18.23 | HK$27.60 |
| May 2011 | HK$18.86 | HK$28.55 |
| April 2011 | HK$18.70 | HK$28.30 |
| March 2011 | HK$19.02 | HK$28.80 |
| February 2011 | HK$18.63 | HK$28.65 |
| January 2011 | HK$18.53 | HK$28.50 |
| December 2010 | HK$18.40 | HK$28.30 |
| November 2010 | HK$18.63 | HK$28.65 |
| October 2010 | HK$19.18 | HK$29.50 |
| September 2010 | HK$19.08 | HK$29.35 |
| August 2010 | HK$18.08 | HK$27.80 |
| July 2010 | HK$17.66 | HK$27.30 |
| June 2010 | HK$17.24 | HK$26.65 |
| May 2010 | HK$17.21 | HK$26.60 |
| April 2010 | HK$17.79 | HK$27.50 |
| March 2010 | HK$19.02 | HK$29.40 |
| February 2010 | HK$17.17 | HK$26.90 |
| January 2010 | HK$16.12 | HK$25.25 |
| December 2009 | HK$17.17 | HK$26.90 |
| November 2009 | HK$16.82 | HK$26.35 |
| October 2009 | HK$17.71 | HK$27.75 |
| September 2009 | HK$17.17 | HK$26.90 |
| August 2009 | HK$16.63 | HK$26.05 |
| July 2009 | HK$17.84 | HK$28.10 |
| June 2009 | HK$14.76 | HK$23.25 |
| May 2009 | HK$15.59 | HK$24.55 |
| April 2009 | HK$12.51 | HK$19.70 |
| March 2009 | HK$11.62 | HK$18.64 |
| February 2009 | HK$10.84 | HK$17.38 |
| January 2009 | HK$11.72 | HK$18.80 |
| December 2008 | HK$11.20 | HK$17.96 |
| November 2008 | HK$10.74 | HK$17.22 |
| October 2008 | HK$10.47 | HK$16.80 |
| September 2008 | HK$14.12 | HK$22.65 |
| August 2008 | HK$15.77 | HK$25.30 |
| July 2008 | HK$15.81 | HK$25.50 |
| June 2008 | HK$15.22 | HK$24.55 |
| May 2008 | HK$16.31 | HK$26.30 |
| April 2008 | HK$17.30 | HK$27.90 |
| March 2008 | HK$16.37 | HK$26.70 |
| February 2008 | HK$18.02 | HK$29.40 |
| January 2008 | HK$18.27 | HK$29.80 |
| December 2007 | HK$17.59 | HK$28.70 |
| November 2007 | HK$16.03 | HK$26.15 |
| October 2007 | HK$16.37 | HK$26.70 |
| September 2007 | HK$14.19 | HK$23.15 |
| August 2007 | HK$11.62 | HK$18.96 |
| July 2007 | HK$12.01 | HK$19.74 |
| June 2007 | HK$11.31 | HK$18.58 |
| May 2007 | HK$11.59 | HK$19.04 |
| April 2007 | HK$11.73 | HK$19.28 |
| March 2007 | HK$11.74 | HK$19.56 |
| February 2007 | HK$12.39 | HK$20.65 |
| January 2007 | HK$12.39 | HK$20.65 |
| December 2006 | HK$11.72 | HK$19.54 |
| November 2006 | HK$11.62 | HK$19.36 |
| October 2006 | HK$11.20 | HK$18.66 |
| September 2006 | HK$11.74 | HK$19.56 |
| August 2006 | HK$11.94 | HK$19.90 |
| July 2006 | HK$11.89 | HK$19.96 |
| June 2006 | HK$11.17 | HK$18.75 |
| May 2006 | HK$11.17 | HK$18.75 |
| April 2006 | HK$12.33 | HK$20.70 |
| March 2006 | HK$10.42 | HK$17.50 |
| February 2006 | HK$10.38 | HK$17.70 |
| January 2006 | HK$9.58 | HK$16.35 |
| December 2005 | HK$8.97 | HK$15.30 |
| November 2005 | HK$9.12 | HK$15.55 |
| October 2005 | HK$8.59 | HK$14.65 |
| September 2005 | HK$9.47 | HK$16.15 |
| August 2005 | HK$9.23 | HK$15.75 |
| July 2005 | HK$9.35 | HK$16.10 |
| June 2005 | HK$8.72 | HK$15 |
| May 2005 | HK$8.34 | HK$14.35 |
| April 2005 | HK$7.20 | HK$12.40 |
| March 2005 | HK$6.94 | HK$11.95 |
| February 2005 | HK$7.04 | HK$12.40 |
| January 2005 | HK$6.96 | HK$12.25 |
| December 2004 | HK$7.07 | HK$12.45 |
| November 2004 | HK$7.07 | HK$12.45 |
| October 2004 | HK$6.62 | HK$11.65 |
| September 2004 | HK$6.67 | HK$11.75 |
| August 2004 | HK$6.79 | HK$11.95 |
| July 2004 | HK$6.57 | HK$11.70 |
| June 2004 | HK$6.62 | HK$11.80 |
| May 2004 | HK$6.32 | HK$11.25 |
| April 2004 | HK$6.65 | HK$11.85 |
| March 2004 | HK$6.74 | HK$12 |
| February 2004 | HK$6.77 | HK$12.35 |
| January 2004 | HK$6.66 | HK$12.15 |
| December 2003 | HK$5.62 | HK$10.25 |
| November 2003 | HK$5.73 | HK$10.45 |
| October 2003 | HK$5.76 | HK$10.50 |
| September 2003 | HK$5.76 | HK$10.50 |
| August 2003 | HK$5.35 | HK$9.75 |
| July 2003 | HK$5.03 | HK$9.30 |
| June 2003 | HK$4.84 | HK$8.95 |
| May 2003 | HK$4.86 | HK$9 |
| April 2003 | HK$4.57 | HK$8.45 |
| March 2003 | HK$4.51 | HK$8.35 |
| February 2003 | HK$4.53 | HK$8.65 |
| January 2003 | HK$4.38 | HK$8.35 |
| December 2002 | HK$4.32 | HK$8.25 |
| November 2002 | HK$4.64 | HK$8.85 |
| October 2002 | HK$4.85 | HK$9.25 |
| September 2002 | HK$4.69 | HK$8.95 |
| August 2002 | HK$5.16 | HK$9.85 |
| July 2002 | HK$5.04 | HK$9.75 |
| June 2002 | HK$5.19 | HK$10.05 |
| May 2002 | HK$6.15 | HK$11.90 |
| April 2002 | HK$6.15 | HK$11.90 |
| March 2002 | HK$5.84 | HK$11.30 |
| February 2002 | HK$5.34 | HK$10.60 |
| January 2002 | HK$5.22 | HK$10.35 |
| December 2001 | HK$5.14 | HK$10.20 |
| November 2001 | HK$5.06 | HK$10.05 |
| October 2001 | HK$5.14 | HK$10.20 |
| September 2001 | HK$5.19 | HK$10.30 |
| August 2001 | HK$5.82 | HK$11.70 |
| July 2001 | HK$6.25 | HK$12.55 |
| June 2001 | HK$6.64 | HK$13.35 |
| May 2001 | HK$6.64 | HK$13.35 |
| April 2001 | HK$6.64 | HK$13.45 |
| March 2001 | HK$6.22 | HK$12.60 |
| February 2001 | HK$7.09 | HK$14.35 |
| January 2001 | HK$7.16 | HK$14.50 |
| December 2000 | HK$6.77 | HK$13.70 |
| November 2000 | HK$5.90 | HK$11.95 |
| October 2000 | HK$5.71 | HK$11.55 |
0066.HK
Price: HK$29.10
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 2.89%
Payout Ratio: 68.29%
Payout Ratio Range:
Dividend Per Share: 0.84 HKD
Earnings Per Share: 1.25 HKD
P/E Ratio: 17.83
Exchange: HKG
Sector: Industrials
Industry: Railroads
Market Capitalization: 173.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 2.68%
DGR5: 3.54%
DGR10: 23.17%
DGR20: 13.40%