ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.980	1.020	0.960	1.020	1.020	29,659
2023-06-15	1.010	1.010	0.980	1.010	1.010	3,000
2023-06-14	0.970	1.000	0.970	0.980	0.980	19,880
2023-06-09	0.970	1.000	0.970	1.000	1.000	121,000
2023-06-08	0.970	1.020	0.960	1.010	1.010	177,000
2023-06-07	0.960	1.010	0.960	1.010	1.010	142,000
2023-06-06	0.970	1.000	0.960	1.000	1.000	46,840
2023-06-05	0.990	1.010	0.970	1.010	1.010	9,672
2023-06-02	0.950	1.010	0.950	1.010	1.010	30,607
2023-06-01	0.960	0.980	0.950	0.980	0.980	34,000
2023-05-31	0.960	0.990	0.940	0.980	0.980	62,888
2023-05-30	1.010	1.020	0.960	0.980	0.980	120,000
2023-05-29	0.970	0.970	0.970	0.970	0.970	3,440
2023-05-25	0.980	1.020	0.950	1.020	1.020	108,000
2023-05-24	0.980	1.030	0.980	1.030	1.030	33,000
2023-05-23	0.980	1.030	0.970	1.030	1.030	57,000
2023-05-19	1.000	1.020	0.980	1.020	1.020	74,000
2023-05-18	1.000	1.030	0.990	1.030	1.030	33,000
2023-05-17	1.000	1.050	1.000	1.050	1.050	11,400
2023-05-16	1.030	1.030	1.030	1.030	1.030	1,000
2023-05-15	1.000	1.050	1.000	1.000	1.000	42,000
2023-05-12	1.000	1.050	1.000	1.050	1.050	25,000
2023-05-11	1.000	1.030	1.000	1.030	1.030	61,400
2023-05-08	1.000	1.030	1.000	1.030	1.030	33,400
2023-05-05	1.000	1.050	1.000	1.050	1.050	13,000
2023-05-04	1.010	1.030	1.000	1.030	1.030	46,000
2023-05-03	1.020	1.050	1.000	1.050	1.050	4,000
2023-05-02	0.990	1.050	0.980	1.040	1.040	11,451
2023-04-28	0.990	1.010	0.990	1.010	1.010	13,001
2023-04-27	1.020	1.020	0.970	1.020	1.020	58,800
2023-04-26	0.990	1.020	0.990	1.020	1.020	3,000
2023-04-25	1.010	1.020	0.990	1.020	1.020	22,000
2023-04-24	1.010	1.020	0.980	0.980	0.980	72,000
2023-04-21	1.020	1.030	1.000	1.000	1.000	148,000
2023-04-20	1.040	1.050	1.010	1.050	1.050	54,022
2023-04-19	1.010	1.060	1.000	1.050	1.050	36,856
2023-04-17	1.050	1.050	1.050	1.050	1.050	1,000
2023-04-14	1.000	1.060	1.000	1.060	1.060	32,000
2023-04-12	1.020	1.050	1.000	1.030	1.030	9,788
2023-04-11	1.000	1.020	1.000	1.020	1.020	7,028
2023-04-06	1.010	1.030	1.000	1.030	1.030	9,000
2023-04-04	1.000	1.030	0.980	1.030	1.030	54,000
2023-03-31	1.000	1.050	1.000	1.050	1.050	12,863
2023-03-28	1.000	1.050	0.990	1.050	1.050	24,000
2023-03-23	1.050	1.050	1.000	1.050	1.050	5
2023-03-22	1.050	1.050	1.000	1.050	1.050	4,000
2023-03-21	1.030	1.030	1.000	1.030	1.030	16
2023-03-15	1.030	1.040	1.000	1.040	1.040	5,000
2023-03-14	1.050	1.050	0.980	1.020	1.020	132,000
2023-03-13	1.000	1.060	0.990	1.060	1.060	41,600
2023-03-10	1.020	1.060	1.020	1.060	1.060	10,000
2023-03-09	1.020	1.020	0.990	1.020	1.020	561
2023-03-08	1.020	1.020	0.990	1.020	1.020	44
2023-03-07	0.990	1.020	0.990	1.020	1.020	7,000
2023-03-06	1.000	1.020	0.990	1.020	1.020	25,000
2023-03-02	1.000	1.020	1.000	1.020	1.020	3,167
2023-02-28	1.020	1.020	1.000	1.020	1.020	53,040
2023-02-27	1.000	1.000	1.000	1.000	1.000	51,000
2023-02-24	1.000	1.020	0.990	1.020	1.020	87,000
2023-02-23	1.020	1.020	1.010	1.020	1.020	60,000

← NewerPage 13 of 18 · 1,067 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.