ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.670	0.710	0.670	0.710	0.710	31,000
2023-10-26	0.650	0.710	0.640	0.710	0.710	581,270
2023-10-25	0.650	0.690	0.650	0.690	0.690	33,000
2023-10-24	0.710	0.710	0.640	0.710	0.710	23,000
2023-10-20	0.650	0.720	0.620	0.710	0.710	296,000
2023-10-19	0.650	0.650	0.630	0.650	0.650	138,000
2023-10-18	0.670	0.690	0.640	0.690	0.690	27,000
2023-10-17	0.660	0.700	0.640	0.690	0.690	45,031
2023-10-16	0.720	0.720	0.720	0.720	0.720	1,001
2023-10-13	0.700	0.700	0.700	0.700	0.700	1,000
2023-10-12	0.670	0.670	0.660	0.670	0.670	34,000
2023-10-11	0.710	0.710	0.670	0.680	0.680	86,853
2023-09-29	0.730	0.750	0.690	0.740	0.740	4,000
2023-09-28	0.720	0.720	0.720	0.720	0.720	2,000
2023-09-27	0.690	0.710	0.680	0.710	0.710	29,000
2023-09-26	0.720	0.730	0.680	0.710	0.710	396,000
2023-09-25	0.720	0.770	0.710	0.770	0.770	36,648
2023-09-20	0.750	0.780	0.730	0.770	0.770	577,000
2023-09-19	0.750	0.760	0.680	0.750	0.750	356,779
2023-09-18	0.770	0.790	0.720	0.720	0.720	214,892
2023-09-14	0.760	0.820	0.760	0.820	0.820	6,000
2023-09-07	0.760	0.810	0.730	0.810	0.810	34,000
2023-08-30	0.780	0.820	0.760	0.820	0.820	30,200
2023-08-29	0.800	0.800	0.760	0.800	0.800	400
2023-08-28	0.780	0.820	0.740	0.820	0.820	32,000
2023-08-25	0.810	0.810	0.810	0.810	0.810	1,003
2023-08-24	0.760	0.790	0.700	0.790	0.790	196,296
2023-08-23	0.770	0.800	0.770	0.800	0.800	4,375
2023-08-21	0.760	0.810	0.760	0.810	0.810	9,000
2023-08-18	0.770	0.810	0.760	0.810	0.810	90,000
2023-08-17	0.760	0.810	0.730	0.810	0.810	67,630
2023-08-16	0.760	0.800	0.760	0.790	0.790	294,128
2023-08-15	0.760	0.810	0.750	0.810	0.810	20,000
2023-08-14	0.770	0.820	0.760	0.820	0.820	254,200
2023-08-11	0.750	0.810	0.750	0.800	0.800	9,612
2023-08-10	0.750	0.840	0.720	0.840	0.840	50,000
2023-08-09	0.800	0.830	0.800	0.830	0.830	5,000
2023-08-08	0.750	0.820	0.740	0.820	0.820	21,000
2023-08-03	0.820	0.820	0.820	0.820	0.820	1,000
2023-08-02	0.810	0.810	0.700	0.810	0.810	2,513,000
2023-08-01	0.880	0.900	0.880	0.900	0.900	2,000
2023-07-26	0.850	0.850	0.820	0.850	0.850	10,000
2023-07-21	0.820	0.860	0.820	0.860	0.860	11,024
2023-07-20	0.850	0.850	0.820	0.850	0.850	53,080
2023-07-19	0.810	0.850	0.800	0.850	0.850	24,000
2023-07-18	0.820	0.850	0.810	0.850	0.850	39,000
2023-07-14	0.800	0.860	0.800	0.860	0.860	796,816
2023-07-13	0.840	0.860	0.820	0.860	0.860	809,600
2023-07-12	0.830	0.860	0.810	0.860	0.860	640,000
2023-07-11	0.770	0.860	0.770	0.860	0.860	740,800
2023-07-10	0.770	0.860	0.750	0.830	0.830	1,237,482
2023-07-06	0.800	0.860	0.750	0.860	0.860	927,000
2023-07-05	0.800	0.860	0.790	0.860	0.860	1,277,000
2023-07-04	0.880	0.880	0.800	0.840	0.840	1,815,941
2023-07-03	0.910	0.930	0.890	0.890	0.890	366,259
2023-06-30	0.960	0.960	0.930	0.960	0.960	52,960
2023-06-29	1.000	1.000	0.970	1.000	1.000	16
2023-06-28	0.980	1.000	0.950	1.000	1.000	63,104
2023-06-26	0.990	1.000	0.970	1.000	1.000	99,821
2023-06-16	0.980	1.020	0.960	1.020	1.020	29,659

← NewerPage 12 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.