ITC Properties Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 1.140 | 1.160 | 1.140 | 1.160 | 1.106 | 9,000 |
| 2021-12-31 | 1.160 | 1.180 | 1.140 | 1.160 | 1.106 | 195,000 |
| 2021-12-30 | 1.160 | 1.190 | 1.130 | 1.160 | 1.106 | 47,000 |
| 2021-12-28 | 1.140 | 1.160 | 1.130 | 1.160 | 1.106 | 5,000 |
| 2021-12-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.115 | 1,000 |
| 2021-12-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.106 | 51,000 |
| 2021-12-22 | 1.140 | 1.160 | 1.140 | 1.160 | 1.106 | 214,000 |
| 2021-12-21 | 1.140 | 1.170 | 1.140 | 1.160 | 1.106 | 49,212 |
| 2021-12-20 | 1.140 | 1.160 | 1.140 | 1.160 | 1.106 | 158,000 |
| 2021-12-17 | 1.130 | 1.170 | 1.130 | 1.170 | 1.115 | 59,800 |
| 2021-12-16 | 1.160 | 1.160 | 1.140 | 1.160 | 1.106 | 49 |
| 2021-12-15 | 1.150 | 1.190 | 1.130 | 1.170 | 1.115 | 421,600 |
| 2021-12-14 | 1.150 | 1.170 | 1.130 | 1.160 | 1.106 | 342,000 |
| 2021-12-13 | 1.180 | 1.200 | 1.140 | 1.180 | 1.125 | 446,216 |
| 2021-12-10 | 1.280 | 1.290 | 1.230 | 1.270 | 1.115 | 650,750 |
| 2021-12-09 | 1.250 | 1.300 | 1.250 | 1.280 | 1.124 | 646,810 |
| 2021-12-08 | 1.220 | 1.250 | 1.220 | 1.250 | 1.098 | 50,000 |
| 2021-12-07 | 1.230 | 1.250 | 1.220 | 1.250 | 1.098 | 124,000 |
| 2021-12-06 | 1.240 | 1.250 | 1.220 | 1.250 | 1.098 | 54,000 |
| 2021-12-03 | 1.230 | 1.240 | 1.210 | 1.240 | 1.089 | 128,000 |
| 2021-12-02 | 1.230 | 1.290 | 1.220 | 1.240 | 1.089 | 431,631 |
| 2021-12-01 | 1.270 | 1.270 | 1.230 | 1.260 | 1.107 | 218,016 |
| 2021-11-30 | 1.270 | 1.300 | 1.230 | 1.270 | 1.115 | 232,054 |
| 2021-11-29 | 1.270 | 1.320 | 1.240 | 1.260 | 1.107 | 743,600 |
| 2021-11-26 | 1.250 | 1.260 | 1.210 | 1.260 | 1.107 | 205,592 |
| 2021-11-25 | 1.200 | 1.250 | 1.200 | 1.250 | 1.098 | 446,221 |
| 2021-11-24 | 1.190 | 1.210 | 1.180 | 1.210 | 1.063 | 72,000 |
| 2021-11-23 | 1.200 | 1.210 | 1.170 | 1.210 | 1.063 | 435,000 |
| 2021-11-22 | 1.170 | 1.200 | 1.160 | 1.200 | 1.054 | 1,478,917 |
| 2021-11-19 | 1.090 | 1.170 | 1.090 | 1.170 | 1.028 | 62,000 |
| 2021-11-18 | 1.100 | 1.130 | 1.100 | 1.120 | 0.984 | 126,000 |
| 2021-11-17 | 1.120 | 1.170 | 1.100 | 1.140 | 1.001 | 275,228 |
| 2021-11-16 | 1.100 | 1.120 | 1.080 | 1.120 | 0.984 | 330,609 |
| 2021-11-15 | 1.000 | 1.100 | 1.000 | 1.100 | 0.966 | 1,459,617 |
| 2021-11-12 | 1.000 | 1.010 | 0.990 | 1.010 | 0.887 | 521,625 |
| 2021-11-11 | 1.000 | 1.010 | 0.990 | 1.010 | 0.887 | 1,039,000 |
| 2021-11-10 | 1.030 | 1.070 | 0.990 | 1.020 | 0.896 | 1,200,329 |
| 2021-11-09 | 1.020 | 1.050 | 0.980 | 1.020 | 0.896 | 97,000 |
| 2021-11-08 | 0.980 | 1.030 | 0.980 | 1.030 | 0.905 | 35,000 |
| 2021-11-05 | 1.030 | 1.030 | 1.030 | 1.030 | 0.905 | 3,200 |
| 2021-11-04 | 1.020 | 1.050 | 0.990 | 1.030 | 0.905 | 54,875 |
| 2021-11-03 | 1.020 | 1.030 | 0.980 | 1.020 | 0.896 | 800 |
| 2021-11-02 | 1.010 | 1.030 | 1.010 | 1.030 | 0.905 | 4,000 |
| 2021-11-01 | 1.020 | 1.020 | 1.020 | 1.020 | 0.896 | 29,000 |
| 2021-10-29 | 1.010 | 1.050 | 1.000 | 1.040 | 0.913 | 20,000 |
| 2021-10-27 | 1.020 | 1.030 | 1.020 | 1.030 | 0.905 | 67,939 |
| 2021-10-25 | 1.010 | 1.040 | 1.000 | 1.030 | 0.905 | 22,000 |
| 2021-10-22 | 1.030 | 1.050 | 1.020 | 1.030 | 0.905 | 214,791 |
| 2021-10-21 | 1.020 | 1.030 | 1.000 | 1.020 | 0.896 | 7 |
| 2021-10-20 | 1.000 | 1.030 | 1.000 | 1.020 | 0.896 | 93,501 |
| 2021-10-18 | 1.020 | 1.020 | 1.000 | 1.020 | 0.896 | 26,820 |
← NewerPage 18 of 18 · 1,071 trading days
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.