ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.000	1.010	0.930	0.970	0.970	2,583,524
2026-04-27	0.940	0.990	0.940	0.980	0.980	5,599,800
2026-04-24	0.980	0.980	0.910	0.940	0.940	4,890,000
2026-04-23	0.910	0.920	0.880	0.910	0.910	1,876,000
2026-04-22	0.920	0.960	0.890	0.900	0.900	30,240,000
2026-04-21	0.920	0.930	0.900	0.910	0.910	2,199,001
2026-04-20	0.920	0.930	0.880	0.920	0.920	3,696,067
2026-04-17	0.940	0.940	0.910	0.930	0.930	1,834,000
2026-04-16	0.950	0.960	0.920	0.940	0.940	2,956,516
2026-04-15	0.950	0.950	0.940	0.950	0.950	582,000
2026-04-14	0.920	0.950	0.920	0.940	0.940	1,715,000
2026-04-13	0.940	0.950	0.910	0.930	0.930	1,855,000
2026-04-10	0.930	0.980	0.930	0.930	0.930	30,142,000
2026-04-09	0.930	0.940	0.900	0.930	0.930	26,086,061
2026-04-08	0.950	0.980	0.920	0.920	0.920	4,547,021
2026-04-02	0.980	0.980	0.910	0.940	0.940	30,969,000
2026-04-01	0.940	1.040	0.940	1.000	1.000	4,317,400
2026-03-31	0.920	0.950	0.920	0.940	0.940	1,692,000
2026-03-30	0.950	0.990	0.910	0.920	0.920	3,151,000
2026-03-27	0.960	0.980	0.940	0.960	0.960	2,511,748
2026-03-26	0.970	0.980	0.900	0.960	0.960	2,245,000
2026-03-25	0.940	0.970	0.940	0.940	0.940	1,445,000
2026-03-24	0.960	0.980	0.930	0.950	0.950	1,833,380
2026-03-23	0.930	0.980	0.910	0.960	0.960	26,422,490
2026-03-20	0.900	0.990	0.900	0.930	0.930	33,247,000
2026-03-19	0.920	0.970	0.920	0.920	0.920	8,736,108
2026-03-18	0.990	1.000	0.890	0.910	0.910	13,200,600
2026-03-17	1.060	1.060	0.940	0.950	0.950	5,623,072
2026-03-16	1.020	1.040	0.970	1.020	1.020	2,110,600
2026-03-13	1.040	1.070	0.970	1.010	1.010	3,109,000
2026-03-12	1.130	1.170	1.040	1.040	1.040	2,137,000
2026-03-11	1.140	1.190	1.120	1.120	1.120	3,476,000
2026-03-10	1.060	1.170	1.060	1.100	1.100	15,629,000
2026-03-09	1.080	1.080	1.000	1.060	1.060	675,000
2026-03-06	1.050	1.090	1.000	1.050	1.050	2,070,001
2026-03-05	0.940	1.070	0.940	1.040	1.040	3,430,218
2026-03-04	0.930	0.960	0.900	0.950	0.950	5,368,800
2026-03-03	0.910	0.950	0.890	0.940	0.940	4,671,000
2026-03-02	0.940	0.950	0.900	0.900	0.900	2,260,000
2026-02-27	0.920	0.960	0.910	0.930	0.930	2,875,000
2026-02-26	0.960	0.960	0.900	0.930	0.930	1,996,354
2026-02-25	1.000	1.000	0.910	0.940	0.940	1,437,048
2026-02-24	0.930	1.030	0.900	0.960	0.960	1,314,000
2026-02-23	0.940	0.940	0.900	0.920	0.920	894,000
2026-02-20	0.940	0.960	0.890	0.910	0.910	1,158,000
2026-02-16	0.900	0.970	0.900	0.950	0.950	8,494,000
2026-02-13	0.980	0.990	0.890	0.900	0.900	21,191,000
2026-02-12	0.950	0.980	0.940	0.970	0.970	1,769,737
2026-02-11	0.980	1.030	0.920	0.950	0.950	5,382,000
2026-02-10	1.180	1.180	0.970	1.000	1.000	8,133,000
2026-02-09	1.120	1.130	1.060	1.130	1.130	1,191,228
2026-02-06	1.040	1.100	1.040	1.060	1.060	1,317,000
2026-02-05	1.070	1.100	1.000	1.040	1.040	3,561,000
2026-02-04	1.130	1.130	1.070	1.090	1.090	469,200
2026-02-03	1.150	1.150	1.060	1.120	1.120	1,560,000
2026-02-02	1.150	1.150	1.080	1.090	1.090	437,000
2026-01-30	1.110	1.130	1.080	1.120	1.120	1,221,000
2026-01-29	1.150	1.150	1.080	1.110	1.110	2,786,208
2026-01-28	1.170	1.170	1.080	1.140	1.140	3,454,000
2026-01-27	1.240	1.240	1.070	1.140	1.140	6,100,496

← NewerPage 3 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.