ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.020	1.020	1.020	1.020	1.020	425,108
2022-07-18	1.000	1.030	1.000	1.030	1.030	1,010,256
2022-07-15	1.010	1.020	0.990	1.000	1.000	847,000
2022-07-14	1.020	1.030	1.000	1.030	1.030	523,000
2022-07-13	1.050	1.070	1.050	1.070	1.020	503,000
2022-07-12	1.040	1.070	1.040	1.070	1.020	654,360
2022-07-11	1.050	1.080	1.040	1.040	0.991	32,000
2022-07-08	1.050	1.090	1.050	1.090	1.039	700,000
2022-07-07	1.060	1.100	1.050	1.070	1.020	100,080
2022-07-06	1.080	1.120	1.050	1.080	1.030	122,000
2022-07-05	1.050	1.130	1.030	1.110	1.058	245,143
2022-07-04	1.190	1.190	1.010	1.050	1.001	2,603,277
2022-06-30	1.200	1.200	1.150	1.190	1.134	253,000
2022-06-29	1.170	1.180	1.160	1.180	1.125	245,386
2022-06-28	1.170	1.200	1.170	1.200	1.144	117,200
2022-06-27	1.170	1.200	1.170	1.190	1.134	125,000
2022-06-24	1.110	1.180	1.110	1.170	1.115	210,000
2022-06-23	1.140	1.150	1.120	1.150	1.096	506,108
2022-06-22	1.160	1.170	1.100	1.140	1.087	187,464
2022-06-21	1.110	1.160	1.090	1.160	1.106	469,000
2022-06-20	0.990	1.100	0.990	1.070	1.020	464,000
2022-06-17	0.990	1.000	0.990	1.000	0.953	15,000
2022-06-16	1.000	1.010	0.990	1.000	0.953	618,200
2022-06-15	1.000	1.010	0.990	1.000	0.953	425,021
2022-06-14	1.010	1.020	1.000	1.010	0.963	211,000
2022-06-13	0.990	1.020	0.990	1.020	0.972	410,000
2022-06-09	0.990	1.000	0.990	1.000	0.953	30,035
2022-06-08	0.990	1.000	0.990	1.000	0.953	6,000
2022-06-07	1.000	1.010	1.000	1.000	0.953	188,000
2022-06-06	1.000	1.000	1.000	1.000	0.953	163,000
2022-06-01	1.000	1.010	1.000	1.000	0.953	276,000
2022-05-31	1.010	1.010	1.010	1.010	0.963	1,303
2022-05-30	1.000	1.000	0.990	1.000	0.953	155,607
2022-05-27	0.990	1.020	0.990	1.020	0.972	65,000
2022-05-25	0.990	1.000	0.990	0.990	0.944	34,218
2022-05-24	1.000	1.000	1.000	1.000	0.953	32,000
2022-05-23	1.000	1.020	0.990	0.990	0.944	301,000
2022-05-20	1.020	1.020	1.000	1.020	0.972	420
2022-05-19	1.000	1.020	0.990	1.020	0.972	21,386
2022-05-17	1.010	1.020	1.010	1.020	0.972	30,000
2022-05-16	1.020	1.020	1.020	1.020	0.972	1,000
2022-05-13	1.000	1.030	1.000	1.030	0.982	18,797
2022-05-12	1.010	1.020	1.000	1.010	0.963	83,000
2022-05-11	1.040	1.040	1.030	1.030	0.982	11,000
2022-05-10	1.050	1.050	1.050	1.050	1.001	1,000
2022-05-06	1.040	1.040	1.010	1.040	0.991	4,708
2022-05-05	1.010	1.050	1.010	1.050	1.001	50,302
2022-05-04	1.010	1.030	1.000	1.030	0.982	143,000
2022-04-29	1.010	1.040	1.010	1.040	0.991	13,327
2022-04-27	1.020	1.020	1.020	1.020	0.972	1,000
2022-04-26	1.020	1.020	1.010	1.020	0.972	34,000
2022-04-25	1.010	1.050	1.000	1.020	0.972	255,000
2022-04-22	1.050	1.050	1.050	1.050	1.001	1,016
2022-04-21	1.020	1.050	1.010	1.010	0.963	138,000
2022-04-20	1.020	1.050	1.020	1.050	1.001	75,000
2022-04-14	1.020	1.040	1.020	1.040	0.991	186,000
2022-04-12	1.000	1.030	1.000	1.030	0.982	147,216
2022-04-11	1.030	1.030	1.010	1.010	0.963	107,000
2022-04-08	1.030	1.040	1.010	1.030	0.982	1,162,085
2022-04-07	1.040	1.040	1.020	1.030	0.982	1,260,025

← NewerPage 16 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.