ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.240	1.240	1.070	1.140	1.140	6,100,496
2026-01-26	1.150	1.260	1.150	1.180	1.180	4,218,800
2026-01-23	1.470	1.470	1.100	1.150	1.150	11,797,000
2026-01-22	1.700	1.760	1.300	1.420	1.420	10,378,000
2026-01-21	1.470	1.580	1.430	1.500	1.500	17,671,830
2026-01-19	1.390	1.420	1.310	1.420	1.420	3,536,000
2026-01-16	1.340	1.350	1.320	1.350	1.350	1,319,416
2026-01-15	1.400	1.400	1.270	1.350	1.350	6,476,108
2026-01-14	1.340	1.400	1.320	1.390	1.390	3,668,000
2026-01-13	1.280	1.340	1.260	1.320	1.320	1,915,004
2026-01-12	1.260	1.340	1.250	1.280	1.280	4,432,588
2026-01-09	1.270	1.310	1.220	1.240	1.240	8,065,600
2026-01-08	1.110	1.290	1.080	1.270	1.270	5,218,809
2026-01-07	1.190	1.190	1.140	1.140	1.140	970,000
2026-01-06	1.200	1.220	1.150	1.190	1.190	2,023,918
2026-01-05	1.060	1.200	1.050	1.180	1.180	7,079,099
2026-01-02	1.040	1.070	1.000	1.050	1.050	1,469,000
2025-12-31	1.000	1.050	0.970	1.050	1.050	2,798,234
2025-12-30	1.000	1.030	0.990	1.020	1.020	477,000
2025-12-29	1.060	1.060	0.990	1.030	1.030	1,820,800
2025-12-24	1.070	1.070	0.990	1.040	1.040	1,255,193
2025-12-23	1.030	1.130	1.030	1.070	1.070	1,918,600
2025-12-22	0.960	1.040	0.960	1.030	1.030	525,884
2025-12-19	1.040	1.040	0.970	1.000	1.000	697,000
2025-12-18	1.020	1.020	1.000	1.020	1.020	97,000
2025-12-17	1.000	1.060	0.980	1.020	1.020	2,830,224
2025-12-16	1.070	1.070	1.020	1.060	1.060	347,000
2025-12-15	1.120	1.120	1.060	1.070	1.070	291,000
2025-12-12	1.080	1.150	1.080	1.120	1.120	2,011,000
2025-12-11	1.070	1.120	1.060	1.090	1.090	1,217,027
2025-12-10	1.060	1.070	1.020	1.070	1.070	1,653,395
2025-12-09	1.090	1.130	1.030	1.080	1.080	3,642,973
2025-12-08	1.150	1.150	1.090	1.090	1.090	2,447,000
2025-12-05	1.050	1.140	1.020	1.140	1.140	3,234,125
2025-12-04	0.990	1.080	0.960	1.050	1.050	5,252,000
2025-12-03	0.940	1.000	0.860	1.000	1.000	6,891,008
2025-12-02	0.890	1.050	0.890	0.940	0.940	6,114,000
2025-12-01	1.000	1.050	0.860	0.890	0.890	8,074,000
2025-11-28	1.200	1.200	0.970	1.000	1.000	9,451,000
2025-11-27	1.330	1.350	1.160	1.160	1.160	6,846,060
2025-11-26	1.290	1.390	1.260	1.320	1.320	14,185,140
2025-11-25	0.950	1.480	0.900	1.300	1.300	52,094,655
2025-11-24	0.840	0.840	0.840	0.840	0.840	0
2025-11-21	0.860	0.860	0.820	0.840	0.840	1,378,000
2025-11-20	0.870	0.870	0.820	0.860	0.860	3,335,000
2025-11-19	0.870	0.880	0.850	0.860	0.860	8,555,238
2025-11-18	0.860	0.880	0.790	0.860	0.860	8,661,223
2025-11-17	0.800	0.890	0.790	0.860	0.860	7,023,831
2025-11-14	0.750	0.820	0.750	0.800	0.800	4,811,000
2025-11-13	0.720	0.760	0.690	0.750	0.750	2,476,795
2025-11-12	0.690	0.760	0.680	0.690	0.690	2,868,274
2025-11-11	0.620	0.710	0.620	0.690	0.690	2,077,000
2025-11-10	0.600	0.670	0.600	0.650	0.650	2,142,000
2025-11-07	0.580	0.600	0.570	0.600	0.600	1,266,216
2025-11-06	0.570	0.580	0.540	0.560	0.560	1,532,000
2025-11-05	0.560	0.580	0.530	0.580	0.580	2,162,024
2025-11-04	0.450	0.560	0.450	0.560	0.560	3,192,468
2025-11-03	0.530	0.540	0.460	0.460	0.460	3,876,000
2025-10-31	0.600	0.630	0.510	0.530	0.530	5,267,447
2025-10-30	0.700	0.750	0.550	0.640	0.640	11,964,087

← NewerPage 4 of 5 · 245 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.