ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	0.335	0.365	0.330	0.365	0.365	2,081,828
2024-10-04	0.335	0.340	0.310	0.330	0.330	1,234,000
2024-10-03	0.310	0.330	0.305	0.330	0.330	234,055
2024-10-02	0.305	0.330	0.305	0.330	0.330	802,564
2024-09-30	0.340	0.340	0.295	0.305	0.305	2,687,599
2024-09-27	0.360	0.365	0.320	0.340	0.340	12,774,000
2024-09-26	0.375	0.375	0.360	0.375	0.375	98,000
2024-09-25	0.370	0.380	0.360	0.380	0.380	64,520
2024-09-24	0.370	0.380	0.365	0.380	0.380	21,255
2024-09-23	0.380	0.385	0.365	0.380	0.380	19,000
2024-09-20	0.380	0.390	0.370	0.380	0.380	125,000
2024-09-19	0.390	0.405	0.375	0.405	0.405	17,000
2024-09-17	0.385	0.385	0.385	0.385	0.385	35,230
2024-09-16	0.395	0.395	0.350	0.395	0.395	6,000
2024-09-13	0.445	0.445	0.380	0.380	0.380	5,005
2024-09-12	0.410	0.410	0.375	0.410	0.410	124,000
2024-09-09	0.390	0.455	0.375	0.410	0.410	67,000
2024-09-05	0.390	0.390	0.370	0.390	0.390	136,000
2024-09-04	0.375	0.390	0.360	0.390	0.390	368,000
2024-09-02	0.390	0.390	0.370	0.390	0.390	120,000
2024-08-30	0.380	0.390	0.380	0.390	0.390	38,000
2024-08-29	0.390	0.400	0.375	0.395	0.395	1,025,332
2024-08-28	0.385	0.395	0.375	0.390	0.390	112,000
2024-08-27	0.400	0.400	0.380	0.385	0.385	74,000
2024-08-23	0.400	0.430	0.395	0.420	0.420	8,816
2024-08-22	0.385	0.410	0.385	0.410	0.410	4,000
2024-08-21	0.390	0.405	0.385	0.405	0.405	31,650
2024-08-20	0.470	0.470	0.390	0.400	0.400	169,000
2024-08-19	0.415	0.425	0.390	0.410	0.410	43,000
2024-08-16	0.415	0.415	0.400	0.415	0.415	36,004
2024-08-15	0.415	0.450	0.405	0.415	0.415	86
2024-08-14	0.385	0.415	0.385	0.415	0.415	985,000
2024-08-13	0.380	0.415	0.380	0.415	0.415	23,048
2024-08-12	0.400	0.430	0.400	0.430	0.430	1,008,000
2024-08-08	0.425	0.435	0.425	0.435	0.435	124,648
2024-08-06	0.440	0.440	0.425	0.425	0.425	227,016
2024-08-05	0.500	0.500	0.415	0.435	0.435	480,572
2024-08-01	0.500	0.500	0.400	0.435	0.435	259,000
2024-07-31	0.490	0.490	0.435	0.440	0.440	139,000
2024-07-30	0.425	0.495	0.425	0.490	0.490	47,000
2024-07-29	0.465	0.470	0.465	0.470	0.470	2,027
2024-07-26	0.435	0.435	0.390	0.390	0.390	33,000
2024-07-24	0.435	0.435	0.395	0.395	0.395	16,678
2024-07-23	0.410	0.425	0.410	0.425	0.425	99,000
2024-07-22	0.410	0.440	0.410	0.435	0.435	194,600
2024-07-18	0.405	0.410	0.395	0.410	0.410	16,000
2024-07-17	0.410	0.410	0.385	0.400	0.400	461,216
2024-07-16	0.375	0.400	0.375	0.400	0.400	304,808
2024-07-15	0.380	0.400	0.375	0.375	0.375	15,553,830
2024-07-12	0.385	0.385	0.360	0.380	0.380	320,000
2024-07-11	0.370	0.385	0.360	0.380	0.380	143,973
2024-07-10	0.365	0.390	0.360	0.390	0.390	151,000
2024-07-09	0.375	0.400	0.360	0.360	0.360	822,000
2024-07-08	0.370	0.420	0.365	0.405	0.405	532,005
2024-07-05	0.365	0.435	0.355	0.420	0.420	151,539
2024-07-04	0.375	0.390	0.375	0.390	0.390	16,400
2024-07-02	0.390	0.390	0.360	0.390	0.390	133,000
2024-06-28	0.405	0.410	0.400	0.400	0.400	90,000
2024-06-27	0.360	0.400	0.360	0.400	0.400	75,400
2024-06-26	0.365	0.380	0.365	0.380	0.380	19,000

← NewerPage 9 of 18 · 1,070 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.