ITC Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.980	1.125	0.975	1.120	1.120	7,172,360
2026-10-20	1.085	1.085	0.955	0.970	0.970	8,188,215
2026-10-16	1.085	1.100	1.000	1.085	1.085	11,833,247
2026-10-15	1.215	1.230	1.045	1.055	1.055	12,388,216
2026-10-14	1.335	1.335	0.860	1.100	1.100	46,711,238
2026-10-13	2.680	2.680	0.340	1.565	1.565	165,407,562
2026-10-12	2.920	2.920	2.600	2.690	2.690	5,701,521
2026-10-09	2.650	2.860	2.625	2.750	2.750	12,138,000
2026-10-08	2.610	2.635	2.505	2.625	2.625	4,469,000
2026-10-07	2.550	2.645	2.480	2.610	2.610	5,551,000
2026-10-06	2.630	2.780	2.500	2.550	2.550	8,714,350
2026-10-05	2.595	2.660	2.540	2.630	2.630	4,738,142
2026-10-02	2.690	2.720	2.495	2.550	2.550	1,763,000
2026-09-30	2.795	2.795	2.580	2.690	2.690	2,901,000
2026-09-29	2.655	2.840	2.640	2.795	2.795	4,032,000
2026-09-28	2.690	2.760	2.535	2.605	2.605	1,926,000
2026-09-25	2.600	2.790	2.485	2.690	2.690	5,089,000
2026-09-24	2.495	2.590	2.450	2.470	2.470	2,246,000
2026-09-23	2.315	2.500	2.285	2.495	2.495	2,915,000
2026-09-22	2.480	2.500	2.290	2.315	2.315	2,063,974
2026-09-21	2.365	2.480	2.335	2.480	2.480	2,442,000
2026-09-18	2.275	2.365	2.185	2.365	2.365	3,408,000
2026-09-17	2.350	2.350	2.020	2.200	2.200	921,000
2026-09-16	2.315	2.315	2.220	2.295	2.295	1,464,000
2026-09-15	2.385	2.385	2.200	2.245	2.245	2,049,000
2026-09-14	2.330	2.365	2.240	2.345	2.345	1,897,080
2026-09-11	2.300	2.350	2.260	2.350	2.350	2,462,000
2026-09-10	2.325	2.340	2.285	2.290	2.290	1,449,000
2026-09-09	2.395	2.395	2.300	2.340	2.340	1,446,814
2026-09-08	2.500	2.500	2.280	2.375	2.375	3,044,504
2026-09-07	2.525	2.545	2.380	2.415	2.415	2,440,788
2026-09-04	2.525	2.540	2.455	2.520	2.520	1,939,000
2026-09-03	2.575	2.600	2.485	2.525	2.525	1,615,230
2026-09-02	2.575	2.575	2.460	2.525	2.525	2,341,000
2026-09-01	2.670	2.675	2.500	2.515	2.515	2,262,600
2026-08-31	2.780	2.780	2.535	2.570	2.570	3,667,000
2026-08-28	2.755	2.810	2.715	2.780	2.780	1,633,946
2026-08-27	2.855	2.885	2.705	2.715	2.715	1,908,611
2026-08-26	2.745	2.940	2.735	2.875	2.875	12,523,737
2026-08-25	2.710	2.730	2.650	2.675	2.675	1,875,600
2026-08-24	2.645	2.730	2.625	2.710	2.710	1,836,000
2026-08-21	2.700	2.755	2.615	2.645	2.645	2,621,054
2026-08-20	2.515	2.720	2.515	2.700	2.700	3,236,000
2026-08-19	2.680	2.680	2.475	2.530	2.530	2,817,000
2026-08-18	2.750	2.770	2.605	2.680	2.680	1,778,400
2026-08-17	2.860	2.860	2.650	2.720	2.720	2,606,000
2026-08-14	2.795	2.875	2.730	2.785	2.785	3,276,288
2026-08-13	2.700	2.825	2.650	2.735	2.735	2,294,000
2026-08-12	2.765	2.840	2.690	2.745	2.745	1,717,467
2026-08-11	2.875	2.875	2.665	2.765	2.765	3,086,000
2026-08-10	2.850	2.910	2.725	2.800	2.800	4,732,050
2026-08-07	2.695	2.850	2.630	2.850	2.850	5,810,000
2026-08-06	2.690	2.900	2.600	2.695	2.695	8,060,421
2026-08-05	2.685	2.850	2.655	2.730	2.730	6,561,858
2026-08-04	2.400	2.700	2.345	2.690	2.690	10,889,935
2026-08-03	2.200	2.480	2.200	2.370	2.370	8,923,962
2026-07-31	2.030	2.170	2.030	2.150	2.150	2,101,474
2026-07-30	2.050	2.080	1.980	2.030	2.030	1,033,048
2026-07-29	2.150	2.150	2.020	2.050	2.050	1,377,800
2026-07-28	2.150	2.210	2.030	2.100	2.100	919,463

Page 1 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.