ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.530	0.540	0.480	0.500	0.500	571,000
2024-02-29	0.550	0.590	0.530	0.550	0.550	150,006
2024-02-28	0.580	0.590	0.560	0.590	0.590	48,000
2024-02-27	0.550	0.590	0.500	0.590	0.590	102,099
2024-02-23	0.550	0.600	0.550	0.580	0.580	84,087
2024-02-22	0.590	0.590	0.550	0.580	0.580	48,000
2024-02-21	0.600	0.600	0.550	0.590	0.590	21,800
2024-02-20	0.570	0.570	0.520	0.520	0.520	6,000
2024-02-16	0.530	0.580	0.520	0.570	0.570	137,000
2024-02-15	0.550	0.550	0.550	0.550	0.550	4,000
2024-02-14	0.520	0.550	0.520	0.550	0.550	28,000
2024-02-09	0.520	0.540	0.520	0.540	0.540	10,800
2024-02-07	0.540	0.550	0.540	0.550	0.550	11,000
2024-02-06	0.520	0.550	0.520	0.550	0.550	27,000
2024-02-05	0.530	0.530	0.520	0.530	0.530	800
2024-02-02	0.530	0.530	0.530	0.530	0.530	19,000
2024-02-01	0.530	0.570	0.530	0.560	0.560	25,966
2024-01-31	0.520	0.550	0.520	0.550	0.550	1,000
2024-01-26	0.550	0.550	0.550	0.550	0.550	12,014
2024-01-24	0.540	0.540	0.540	0.540	0.540	40,000
2024-01-23	0.510	0.550	0.510	0.550	0.550	62,000
2024-01-19	0.550	0.550	0.530	0.550	0.550	279
2024-01-18	0.550	0.590	0.530	0.550	0.550	100,000
2024-01-17	0.580	0.580	0.580	0.580	0.580	5,000
2024-01-16	0.590	0.590	0.580	0.580	0.580	1,027
2024-01-12	0.570	0.580	0.560	0.560	0.560	170,680
2024-01-11	0.610	0.620	0.570	0.620	0.620	34,004
2024-01-09	0.560	0.610	0.560	0.610	0.610	72,798
2024-01-08	0.610	0.610	0.560	0.580	0.580	215,220
2024-01-05	0.610	0.640	0.600	0.640	0.640	48,254
2023-12-28	0.630	0.650	0.620	0.650	0.650	54,981
2023-12-27	0.650	0.650	0.600	0.600	0.600	350,000
2023-12-22	0.620	0.650	0.620	0.650	0.650	4,308
2023-12-21	0.620	0.650	0.610	0.650	0.650	45,054
2023-12-20	0.600	0.630	0.600	0.630	0.630	319,800
2023-12-15	0.640	0.650	0.620	0.650	0.650	85,654
2023-12-14	0.630	0.650	0.600	0.650	0.650	264,000
2023-12-13	0.650	0.650	0.640	0.640	0.640	70,675
2023-12-08	0.640	0.660	0.640	0.660	0.660	7,432
2023-12-07	0.650	0.650	0.600	0.650	0.650	25,000
2023-12-06	0.650	0.650	0.640	0.650	0.650	29,000
2023-12-05	0.640	0.660	0.640	0.650	0.650	34,149
2023-12-04	0.650	0.680	0.640	0.680	0.680	16,000
2023-11-30	0.670	0.700	0.650	0.700	0.700	6,000
2023-11-28	0.660	0.700	0.660	0.700	0.700	6,000
2023-11-27	0.690	0.700	0.670	0.700	0.700	68,407
2023-11-23	0.690	0.720	0.680	0.720	0.720	91,000
2023-11-22	0.690	0.730	0.680	0.710	0.710	55,000
2023-11-21	0.720	0.720	0.690	0.720	0.720	43
2023-11-17	0.690	0.730	0.690	0.730	0.730	4,000
2023-11-16	0.690	0.730	0.690	0.730	0.730	17,481
2023-11-15	0.700	0.740	0.680	0.710	0.710	415,000
2023-11-10	0.750	0.750	0.750	0.750	0.750	2,000
2023-11-09	0.680	0.760	0.680	0.730	0.730	55,145
2023-11-07	0.740	0.800	0.670	0.800	0.800	183,000
2023-11-03	0.750	0.750	0.750	0.750	0.750	2,000
2023-11-02	0.700	0.700	0.700	0.700	0.700	1,000
2023-11-01	0.700	0.700	0.660	0.690	0.690	4,000
2023-10-31	0.670	0.700	0.670	0.690	0.690	51,700
2023-10-30	0.670	0.700	0.650	0.700	0.700	124,000

← NewerPage 11 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.