ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.030	1.070	1.010	1.060	1.060	87,103
2023-02-20	1.030	1.080	1.020	1.050	1.050	31,816
2023-02-17	1.030	1.080	1.020	1.050	1.050	175,600
2023-02-14	1.080	1.080	1.080	1.080	1.080	1,000
2023-02-10	1.040	1.060	1.030	1.060	1.060	63,019
2023-02-09	1.070	1.070	1.030	1.070	1.070	47
2023-02-08	1.050	1.080	1.030	1.080	1.080	65,194
2023-02-07	1.030	1.070	1.030	1.070	1.070	6,815
2023-02-06	1.050	1.070	1.030	1.070	1.070	75,000
2023-02-03	1.060	1.080	1.040	1.080	1.080	58,000
2023-02-02	1.040	1.060	1.020	1.060	1.060	4,000
2023-01-31	1.060	1.090	1.030	1.060	1.060	854
2023-01-30	1.030	1.060	1.030	1.060	1.060	12,000
2023-01-27	1.020	1.070	1.020	1.070	1.070	25,657
2023-01-26	1.020	1.060	1.020	1.060	1.060	3,800
2023-01-20	1.020	1.060	1.010	1.060	1.060	49,067
2023-01-19	1.050	1.070	1.000	1.050	1.050	11,000
2023-01-16	1.030	1.030	1.030	1.030	1.030	1,002
2023-01-12	0.990	1.020	0.980	1.020	1.020	139,000
2023-01-11	1.000	1.010	0.990	0.990	0.990	35,000
2023-01-09	0.990	1.010	0.990	1.010	1.010	141,000
2023-01-06	0.990	1.000	0.980	0.990	0.990	109,265
2023-01-05	1.000	1.000	0.990	0.990	0.990	84,640
2023-01-04	0.990	1.010	0.980	1.010	1.010	128,000
2023-01-03	1.000	1.010	0.990	0.990	0.990	130,000
2022-12-30	1.000	1.000	0.990	1.000	1.000	15,000
2022-12-29	1.000	1.000	1.000	1.000	1.000	5,029
2022-12-28	1.010	1.010	0.990	1.010	1.010	205,000
2022-12-23	0.990	1.010	0.990	1.010	1.010	51,000
2022-12-22	0.990	1.010	0.990	1.010	1.010	40,000
2022-12-20	1.000	1.000	0.980	1.000	1.000	72,000
2022-12-16	1.000	1.010	0.990	1.010	1.010	94,000
2022-12-14	1.010	1.010	1.000	1.010	1.010	313,000
2022-12-13	0.980	1.010	0.970	1.010	1.010	1,092,592
2022-12-12	0.980	0.980	0.970	0.980	0.980	1,599,320
2022-12-09	0.970	0.990	0.970	0.990	0.990	2,220,000
2022-12-08	0.970	0.980	0.960	0.980	0.980	1,674,000
2022-12-07	0.980	0.980	0.970	0.980	0.980	18,000
2022-12-06	0.970	0.990	0.960	0.990	0.990	1,033,000
2022-12-05	1.000	1.000	0.960	0.990	0.990	1,019,000
2022-12-02	0.990	0.990	0.950	0.990	0.990	1,582,394
2022-12-01	0.980	0.990	0.960	0.990	0.990	723,142
2022-11-30	0.990	0.990	0.950	0.970	0.970	1,152,000
2022-11-29	0.980	0.990	0.950	0.990	0.990	1,068,200
2022-11-28	1.000	1.000	0.960	0.970	0.970	1,106,862
2022-11-25	1.000	1.020	1.000	1.020	1.020	29,000
2022-11-24	1.020	1.020	0.990	1.020	1.020	5,000
2022-11-23	1.000	1.020	0.980	1.020	1.020	103,005
2022-11-21	0.990	1.020	0.990	1.020	1.020	102,000
2022-11-18	0.970	1.000	0.960	1.000	1.000	94,000
2022-11-17	1.060	1.060	0.980	1.000	1.000	178,189
2022-11-16	1.050	1.060	0.990	1.060	1.060	68,000
2022-11-15	1.040	1.040	1.000	1.030	1.030	34,000
2022-11-14	1.000	1.020	0.960	1.020	1.020	12,085
2022-11-11	0.970	0.990	0.920	0.990	0.990	45,000
2022-11-10	0.950	0.960	0.910	0.950	0.950	13
2022-11-09	0.950	0.960	0.950	0.950	0.950	30,000
2022-11-08	0.910	0.950	0.900	0.950	0.950	79,579
2022-11-04	0.940	0.950	0.920	0.950	0.950	15,000
2022-11-03	0.910	0.940	0.900	0.930	0.930	58,800

← NewerPage 14 of 18 · 1,071 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.