ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.220	2.220	2.150	2.150	2.150	719,000
2026-07-24	2.240	2.240	2.130	2.160	2.160	457,022
2026-07-23	2.230	2.230	2.110	2.160	2.160	1,192,974
2026-07-22	2.320	2.480	2.160	2.240	2.240	4,214,000
2026-07-21	2.100	2.140	2.000	2.140	2.140	1,703,000
2026-07-20	2.110	2.180	1.960	2.030	2.030	2,399,000
2026-07-17	2.230	2.270	2.040	2.060	2.060	4,456,689
2026-07-16	2.290	2.330	2.210	2.230	2.230	3,350,000
2026-07-15	2.300	2.320	2.210	2.250	2.250	2,437,000
2026-07-14	2.350	2.350	2.230	2.270	2.270	2,400,000
2026-07-13	2.300	2.400	2.240	2.290	2.290	2,079,930
2026-07-10	2.230	2.340	2.200	2.240	2.240	2,550,000
2026-07-09	2.290	2.340	2.220	2.260	2.260	2,439,000
2026-07-08	2.380	2.420	2.210	2.280	2.280	4,601,000
2026-07-07	2.510	2.550	2.330	2.380	2.380	2,892,000
2026-07-06	2.590	2.650	2.440	2.510	2.510	2,217,000
2026-07-03	2.420	2.740	2.410	2.590	2.590	6,162,097
2026-07-02	2.400	2.540	2.310	2.410	2.410	7,992,133
2026-06-30	2.770	2.880	2.400	2.400	2.400	8,951,208
2026-06-29	2.690	2.920	2.640	2.670	2.670	10,767,313
2026-06-26	2.500	2.790	2.430	2.690	2.690	8,137,480
2026-06-25	2.520	2.530	2.360	2.500	2.500	4,597,800
2026-06-24	2.490	2.590	2.270	2.450	2.450	10,268,424
2026-06-23	2.800	2.800	2.320	2.390	2.390	7,442,000
2026-06-22	2.630	2.850	2.610	2.700	2.700	10,751,068
2026-06-18	2.200	2.800	2.190	2.630	2.630	15,046,940
2026-06-17	2.100	2.250	2.050	2.200	2.200	5,203,000
2026-06-16	2.080	2.100	2.010	2.050	2.050	3,380,043
2026-06-15	2.080	2.100	2.000	2.070	2.070	10,819,000
2026-06-12	2.160	2.260	1.980	2.030	2.030	8,024,200
2026-06-11	2.140	2.220	2.110	2.130	2.130	4,385,744
2026-06-10	2.130	2.180	1.940	2.130	2.130	6,822,400
2026-06-09	2.350	2.350	2.000	2.080	2.080	6,214,432
2026-06-08	2.240	2.270	2.030	2.230	2.230	11,974,532
2026-06-05	2.480	2.540	2.270	2.270	2.270	8,053,077
2026-06-04	2.510	2.510	2.300	2.470	2.470	7,544,014
2026-06-03	2.450	2.620	2.390	2.450	2.450	10,714,350
2026-06-02	2.340	2.540	2.100	2.450	2.450	18,494,711
2026-06-01	2.470	2.570	2.320	2.360	2.360	15,203,510
2026-05-29	2.110	2.530	2.110	2.430	2.430	32,073,820
2026-05-28	1.850	2.070	1.800	2.040	2.040	20,303,529
2026-05-27	1.560	1.900	1.500	1.850	1.850	22,801,721
2026-05-26	1.360	1.600	1.220	1.600	1.600	19,287,580
2026-05-22	1.410	1.410	1.250	1.340	1.340	14,226,280
2026-05-21	1.600	1.600	1.300	1.410	1.410	21,063,100
2026-05-20	1.420	1.640	1.420	1.550	1.550	28,454,471
2026-05-19	1.320	1.420	1.240	1.400	1.400	27,691,279
2026-05-18	1.060	1.320	1.030	1.300	1.300	44,545,207
2026-05-15	0.960	1.060	0.960	1.040	1.040	8,146,905
2026-05-14	0.950	0.960	0.940	0.960	0.960	727,000
2026-05-13	0.930	0.970	0.930	0.950	0.950	4,113,772
2026-05-12	0.940	0.950	0.930	0.950	0.950	260,800
2026-05-11	0.940	0.960	0.900	0.940	0.940	8,199,574
2026-05-08	0.950	0.950	0.920	0.940	0.940	1,992,176
2026-05-07	0.950	0.960	0.930	0.950	0.950	156,000
2026-05-06	0.950	0.970	0.890	0.950	0.950	2,729,000
2026-05-05	0.960	0.960	0.930	0.950	0.950	281,000
2026-05-04	0.970	0.970	0.920	0.950	0.950	1,094,600
2026-04-30	0.950	0.960	0.930	0.950	0.950	944,425
2026-04-29	0.970	0.980	0.930	0.950	0.950	1,736,774

← NewerPage 2 of 18 · 1,069 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.