ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-25	0.385	0.390	0.370	0.380	0.380	190,000
2024-06-24	0.410	0.410	0.350	0.390	0.390	1,734,000
2024-06-21	0.405	0.430	0.405	0.430	0.430	100,027
2024-06-20	0.405	0.435	0.400	0.435	0.435	33,557
2024-06-19	0.405	0.430	0.400	0.430	0.430	130,163
2024-06-18	0.415	0.415	0.400	0.400	0.400	194,270
2024-06-17	0.405	0.435	0.400	0.435	0.435	66,000
2024-06-14	0.405	0.435	0.400	0.435	0.435	219,758
2024-06-13	0.405	0.420	0.405	0.420	0.420	80,000
2024-06-12	0.420	0.420	0.400	0.420	0.420	112,672
2024-06-11	0.445	0.445	0.425	0.435	0.435	63,000
2024-06-06	0.450	0.450	0.450	0.450	0.450	1,000
2024-06-05	0.425	0.450	0.420	0.435	0.435	40,000
2024-06-04	0.465	0.465	0.430	0.430	0.430	769,000
2024-06-03	0.460	0.480	0.450	0.480	0.480	73,000
2024-05-31	0.465	0.500	0.460	0.500	0.500	187,800
2024-05-30	0.475	0.475	0.460	0.470	0.470	134,000
2024-05-29	0.450	0.470	0.450	0.470	0.470	124,594
2024-05-27	0.450	0.470	0.435	0.470	0.470	114,000
2024-05-24	0.470	0.470	0.470	0.470	0.470	9,000
2024-05-22	0.460	0.480	0.460	0.475	0.475	14,600
2024-05-20	0.485	0.485	0.465	0.475	0.475	139,729
2024-05-17	0.485	0.490	0.470	0.480	0.480	497,000
2024-05-16	0.475	0.495	0.470	0.490	0.490	342,540
2024-05-14	0.480	0.495	0.460	0.495	0.495	69,810
2024-05-13	0.450	0.495	0.450	0.495	0.495	60,560
2024-05-10	0.450	0.475	0.445	0.470	0.470	421,037
2024-05-09	0.490	0.510	0.445	0.445	0.445	425,883
2024-05-08	0.500	0.510	0.495	0.510	0.510	17,200
2024-05-07	0.500	0.520	0.490	0.520	0.520	28,000
2024-05-06	0.500	0.510	0.500	0.510	0.510	26,264
2024-05-03	0.520	0.540	0.500	0.520	0.520	243,967
2024-05-02	0.530	0.560	0.500	0.520	0.520	409,013
2024-04-30	0.530	0.560	0.530	0.560	0.560	20,000
2024-04-29	0.520	0.520	0.500	0.520	0.520	1,000
2024-04-26	0.500	0.540	0.500	0.530	0.530	46,689
2024-04-25	0.520	0.560	0.510	0.530	0.530	28,000
2024-04-24	0.520	0.560	0.520	0.560	0.560	31,000
2024-04-23	0.495	0.540	0.495	0.540	0.540	49,324
2024-04-22	0.490	0.520	0.490	0.520	0.520	166,000
2024-04-15	0.470	0.500	0.470	0.500	0.500	12,000
2024-04-12	0.500	0.520	0.490	0.490	0.490	224,553
2024-04-11	0.510	0.540	0.500	0.540	0.540	110,000
2024-04-10	0.550	0.550	0.550	0.550	0.550	6,016
2024-04-09	0.530	0.560	0.500	0.550	0.550	187,129
2024-04-08	0.510	0.570	0.510	0.570	0.570	54,416
2024-04-05	0.550	0.570	0.520	0.560	0.560	97,000
2024-04-03	0.550	0.560	0.500	0.550	0.550	17,000
2024-03-27	0.520	0.560	0.520	0.560	0.560	7,182
2024-03-19	0.510	0.580	0.500	0.580	0.580	13,800
2024-03-15	0.530	0.560	0.520	0.560	0.560	29,000
2024-03-14	0.530	0.560	0.520	0.540	0.540	77,772
2024-03-13	0.560	0.570	0.550	0.570	0.570	37,000
2024-03-12	0.510	0.570	0.500	0.570	0.570	210,374
2024-03-11	0.475	0.530	0.475	0.530	0.530	7,000
2024-03-08	0.500	0.510	0.500	0.510	0.510	35,000
2024-03-07	0.500	0.510	0.500	0.510	0.510	14,000
2024-03-06	0.500	0.510	0.500	0.510	0.510	21,000
2024-03-05	0.470	0.510	0.470	0.510	0.510	79,162
2024-03-04	0.500	0.500	0.455	0.500	0.500	141

← NewerPage 10 of 18 · 1,070 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.0500 HKD
2021-12-13	0.1000 HKD
2020-07-16	0.0500 HKD
2019-12-12	0.0300 HKD
2019-07-16	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.