ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.050	1.050	1.030	1.040	0.991	1,434,111
2022-04-04	1.020	1.040	1.010	1.020	0.972	260,959
2022-04-01	1.020	1.030	1.020	1.020	0.972	151,000
2022-03-31	1.010	1.060	1.010	1.030	0.982	258,839
2022-03-30	1.030	1.040	1.010	1.040	0.991	273,216
2022-03-29	1.010	1.040	1.010	1.030	0.982	21,697
2022-03-28	1.020	1.030	1.000	1.010	0.963	268,000
2022-03-25	1.020	1.050	1.020	1.030	0.982	215,208
2022-03-24	1.030	1.050	1.020	1.020	0.972	124,000
2022-03-23	1.050	1.050	1.000	1.050	1.001	321,000
2022-03-22	1.030	1.050	1.030	1.050	1.001	14,000
2022-03-21	0.990	1.020	0.990	1.020	0.972	144,000
2022-03-18	1.000	1.000	1.000	1.000	0.953	64,840
2022-03-17	0.960	1.020	0.960	1.000	0.953	76,000
2022-03-16	0.910	1.000	0.900	0.970	0.925	468,432
2022-03-15	0.980	0.980	0.910	0.940	0.896	284,000
2022-03-14	1.000	1.030	0.970	1.000	0.953	150,000
2022-03-11	1.000	1.050	1.000	1.040	0.991	205,000
2022-03-10	1.000	1.030	1.000	1.030	0.982	137,000
2022-03-09	1.010	1.030	0.990	1.030	0.982	159,000
2022-03-08	1.020	1.050	1.000	1.020	0.972	102,000
2022-03-07	1.030	1.050	1.010	1.050	1.001	54,000
2022-03-04	1.030	1.060	1.020	1.060	1.011	90,200
2022-03-03	1.030	1.060	1.030	1.060	1.011	137,626
2022-03-02	1.030	1.060	1.030	1.060	1.011	48,000
2022-03-01	1.040	1.060	1.000	1.060	1.011	282,000
2022-02-28	1.040	1.060	1.040	1.060	1.011	51,909
2022-02-25	1.050	1.070	1.040	1.060	1.011	74,000
2022-02-24	1.050	1.070	1.030	1.070	1.020	152,338
2022-02-23	1.060	1.100	1.060	1.060	1.011	156,000
2022-02-22	1.060	1.080	1.050	1.060	1.011	78,000
2022-02-21	1.060	1.090	1.060	1.060	1.011	116,808
2022-02-18	1.070	1.100	1.070	1.090	1.039	76,000
2022-02-17	1.070	1.090	1.060	1.090	1.039	65,000
2022-02-16	1.060	1.100	1.060	1.090	1.039	68,216
2022-02-15	1.080	1.100	1.050	1.100	1.049	285,000
2022-02-14	1.100	1.100	1.060	1.090	1.039	49,800
2022-02-10	1.080	1.100	1.060	1.100	1.049	206,000
2022-02-09	1.060	1.100	1.060	1.100	1.049	99,000
2022-02-08	1.060	1.100	1.050	1.090	1.039	425,000
2022-02-07	1.080	1.100	1.080	1.100	1.049	10,000
2022-02-04	1.050	1.100	1.050	1.070	1.020	308,460
2022-01-28	1.060	1.100	1.050	1.100	1.049	201,000
2022-01-27	1.060	1.100	1.050	1.100	1.049	372,000
2022-01-26	1.070	1.080	1.060	1.080	1.030	530,000
2022-01-25	1.080	1.090	1.050	1.080	1.030	499,000
2022-01-24	1.120	1.130	1.080	1.080	1.030	645,000
2022-01-21	1.150	1.150	1.120	1.130	1.077	49,200
2022-01-20	1.150	1.150	1.120	1.150	1.096	750,200
2022-01-19	1.150	1.170	1.130	1.150	1.096	69,200
2022-01-17	1.140	1.150	1.120	1.150	1.096	139,013
2022-01-14	1.160	1.160	1.150	1.160	1.106	1,244,729
2022-01-13	1.140	1.170	1.140	1.160	1.106	87,000
2022-01-12	1.150	1.170	1.140	1.160	1.106	287,000
2022-01-11	1.140	1.160	1.140	1.150	1.096	85,000
2022-01-10	1.140	1.160	1.140	1.160	1.106	158,000
2022-01-07	1.150	1.160	1.150	1.160	1.106	6,000
2022-01-06	1.120	1.160	1.110	1.160	1.106	28,000
2022-01-05	1.130	1.150	1.130	1.150	1.096	59,000
2022-01-04	1.160	1.190	1.130	1.160	1.106	129,169

← NewerPage 17 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.