ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.940	0.940	0.910	0.940	0.940	1,000
2022-11-01	0.910	0.950	0.910	0.940	0.940	61,000
2022-10-31	0.950	0.950	0.900	0.940	0.940	250,000
2022-10-26	0.920	0.950	0.920	0.950	0.950	8,000
2022-10-25	0.910	0.950	0.910	0.950	0.950	28,760
2022-10-24	0.910	0.950	0.900	0.940	0.940	67,000
2022-10-20	0.930	0.950	0.910	0.950	0.950	55,000
2022-10-19	0.930	0.950	0.910	0.950	0.950	28,612
2022-10-14	0.940	0.970	0.930	0.950	0.950	66,739
2022-10-13	0.960	0.970	0.920	0.960	0.960	32
2022-10-07	0.950	0.960	0.940	0.960	0.960	85,000
2022-10-06	0.960	0.960	0.950	0.960	0.960	1,022,000
2022-10-05	0.960	0.970	0.960	0.960	0.960	1,008,000
2022-10-03	0.950	0.960	0.940	0.960	0.960	943,611
2022-09-30	0.960	0.960	0.960	0.960	0.960	1,000
2022-09-29	0.970	0.970	0.950	0.950	0.950	861,000
2022-09-28	0.970	0.970	0.960	0.970	0.970	412,000
2022-09-27	0.970	0.980	0.970	0.980	0.980	861,000
2022-09-26	0.970	0.980	0.970	0.970	0.970	519,096
2022-09-23	0.970	0.990	0.970	0.970	0.970	651,000
2022-09-22	0.990	0.990	0.970	0.990	0.990	1,377,000
2022-09-21	0.990	1.000	0.980	1.000	1.000	516,000
2022-09-20	1.000	1.000	0.980	1.000	1.000	1,136,000
2022-09-19	1.020	1.020	0.990	1.000	1.000	1,504,000
2022-09-16	1.010	1.020	0.990	1.020	1.020	1,544,000
2022-09-15	1.020	1.020	1.000	1.010	1.010	2,409,797
2022-09-14	1.010	1.020	1.000	1.020	1.020	1,512,000
2022-09-13	1.010	1.020	1.010	1.020	1.020	491,000
2022-09-09	1.000	1.020	1.000	1.020	1.020	49,085
2022-09-07	1.010	1.020	1.010	1.020	1.020	61,000
2022-09-06	1.030	1.030	1.010	1.020	1.020	1,611,000
2022-09-05	1.030	1.030	1.020	1.030	1.030	1,803,494
2022-09-02	1.020	1.030	1.010	1.030	1.030	1,402,028
2022-09-01	1.010	1.020	1.000	1.020	1.020	264,000
2022-08-31	1.030	1.030	1.000	1.020	1.020	448,558
2022-08-26	1.010	1.030	1.010	1.030	1.030	8,163
2022-08-25	1.010	1.030	1.000	1.030	1.030	62,600
2022-08-23	1.030	1.030	1.020	1.030	1.030	378,000
2022-08-22	1.020	1.030	1.010	1.030	1.030	507,000
2022-08-19	1.030	1.040	1.020	1.040	1.040	240,000
2022-08-18	1.030	1.030	1.020	1.030	1.030	255,000
2022-08-17	1.030	1.030	1.020	1.030	1.030	547,000
2022-08-16	1.030	1.030	1.020	1.030	1.030	426,200
2022-08-15	1.030	1.030	1.020	1.030	1.030	224,000
2022-08-12	1.030	1.030	1.020	1.030	1.030	304,173
2022-08-11	1.030	1.030	1.020	1.030	1.030	204,000
2022-08-10	1.020	1.030	1.010	1.030	1.030	578,000
2022-08-09	1.030	1.030	1.020	1.030	1.030	214,000
2022-08-08	1.030	1.030	1.010	1.030	1.030	436,000
2022-08-05	1.020	1.040	1.010	1.040	1.040	309,000
2022-08-04	1.020	1.030	1.010	1.030	1.030	473,000
2022-08-03	1.000	1.050	1.000	1.020	1.020	1,272,000
2022-08-02	1.010	1.010	1.000	1.010	1.010	264,000
2022-08-01	1.020	1.020	1.010	1.020	1.020	511,405
2022-07-29	1.020	1.020	1.010	1.020	1.020	418,000
2022-07-28	1.020	1.020	1.020	1.020	1.020	438,000
2022-07-27	1.020	1.030	1.010	1.020	1.020	418,000
2022-07-25	1.020	1.020	1.010	1.020	1.020	408,593
2022-07-22	1.030	1.030	1.020	1.020	1.020	607,000
2022-07-21	1.020	1.020	1.020	1.020	1.020	621,138

← NewerPage 15 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.