Skip to main content
ITC Properties Group Limited (HKG:0199)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.140
+0.080 (7.55%)
Mar 10, 2026, 1:42 PM HKT

ITC Properties Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.061.161.061.12-5.66%11,984,000
Mar 9, 20261.081.081.001.061.060.95%675,000
Mar 6, 20261.051.091.001.051.050.96%2,070,001
Mar 5, 20260.941.070.941.041.049.47%3,430,218
Mar 4, 20260.930.960.900.950.951.06%5,368,800
Mar 3, 20260.910.950.890.940.944.44%4,671,000
Mar 2, 20260.940.950.900.900.90-3.23%2,260,000
Feb 27, 20260.920.960.910.930.93-2,875,000
Feb 26, 20260.960.960.900.930.93-1.06%1,996,354
Feb 25, 20261.001.000.910.940.94-2.08%1,437,048
Feb 24, 20260.931.030.900.960.964.35%1,314,000
Feb 23, 20260.940.940.900.920.921.10%894,000
Feb 20, 20260.940.960.890.910.91-4.21%1,158,000
Feb 16, 20260.900.970.900.950.955.56%8,494,000
Feb 13, 20260.980.990.890.900.90-7.22%21,191,000
Feb 12, 20260.950.980.940.970.972.11%1,769,737
Feb 11, 20260.981.030.920.950.95-5.00%5,382,000
Feb 10, 20261.181.180.971.001.00-11.50%8,133,000
Feb 9, 20261.121.131.061.131.136.60%1,191,228
Feb 6, 20261.041.101.041.061.061.92%1,317,000
Feb 5, 20261.071.101.001.041.04-4.59%3,561,000
Feb 4, 20261.131.131.071.091.09-2.68%469,200
Feb 3, 20261.151.151.061.121.122.75%1,560,000
Feb 2, 20261.151.151.081.091.09-2.68%437,000
Jan 30, 20261.111.131.081.121.120.90%1,221,000
Jan 29, 20261.151.151.081.111.11-2.63%2,786,208
Jan 28, 20261.171.171.081.141.14-3,454,000
Jan 27, 20261.241.241.071.141.14-3.39%6,100,496
Jan 26, 20261.151.261.151.181.182.61%4,218,800
Jan 23, 20261.471.471.101.151.15-19.01%11,797,000
Jan 22, 20261.701.761.301.421.42-5.33%10,378,000
Jan 21, 20261.471.581.431.501.505.63%17,671,830
Jan 19, 20261.391.421.311.421.425.19%3,536,000
Jan 16, 20261.341.351.321.351.35-1,319,416
Jan 15, 20261.401.401.271.351.35-2.88%6,476,108
Jan 14, 20261.341.401.321.391.395.30%3,668,000
Jan 13, 20261.281.341.261.321.323.13%1,915,004
Jan 12, 20261.261.341.251.281.283.23%4,432,588
Jan 9, 20261.271.311.221.241.24-2.36%8,065,600
Jan 8, 20261.111.291.081.271.2711.40%5,218,809
Jan 7, 20261.191.191.141.141.14-4.20%970,000
Jan 6, 20261.201.221.151.191.190.85%2,023,918
Jan 5, 20261.061.201.051.181.1812.38%7,079,099
Jan 2, 20261.041.071.001.051.05-1,469,000
Dec 31, 20251.001.050.971.051.052.94%2,798,234
Dec 30, 20251.001.030.991.021.02-0.97%477,000
Dec 29, 20251.061.060.991.031.03-0.96%1,820,800
Dec 24, 20251.071.070.991.041.04-2.80%1,255,193
Dec 23, 20251.031.131.031.071.073.88%1,918,600
Dec 22, 20250.961.040.961.031.033.00%525,884
Dec 19, 20251.041.040.971.001.00-1.96%697,000
Dec 18, 20251.021.021.001.021.02-97,000
Dec 17, 20251.001.060.981.021.02-3.77%2,830,224
Dec 16, 20251.071.071.021.061.06-0.93%347,000
Dec 15, 20251.121.121.061.071.07-4.46%291,000
Dec 12, 20251.081.151.081.121.122.75%2,011,000
Dec 11, 20251.071.121.061.091.091.87%1,217,027
Dec 10, 20251.061.071.021.071.07-0.93%1,653,395
Dec 9, 20251.091.131.031.081.08-0.92%3,642,973
Dec 8, 20251.151.151.091.091.09-4.39%2,447,000
Dec 5, 20251.051.141.021.141.148.57%3,234,125
Dec 4, 20250.991.080.961.051.055.00%5,252,000
Dec 3, 20250.941.000.861.001.006.38%6,891,008
Dec 2, 20250.891.050.890.940.945.62%6,114,000
Dec 1, 20251.001.050.860.890.89-11.00%8,074,000
Nov 28, 20251.201.200.971.001.00-13.79%9,451,000
Nov 27, 20251.331.351.161.161.16-12.12%6,846,060
Nov 26, 20251.291.391.261.321.321.54%14,185,140
Nov 25, 20250.951.480.901.301.3054.76%52,094,650
Nov 21, 20250.860.860.820.840.84-2.33%1,378,000
Nov 20, 20250.870.870.820.860.86-3,335,000
Nov 19, 20250.870.880.850.860.86-8,555,238
Nov 18, 20250.860.880.790.860.86-8,661,223
Nov 17, 20250.800.890.790.860.867.50%7,023,831
Nov 14, 20250.750.820.750.800.806.67%4,811,000
Nov 13, 20250.720.760.690.750.758.70%2,476,795
Nov 12, 20250.690.760.680.690.69-2,868,274
Nov 11, 20250.620.710.620.690.696.15%2,077,000
Nov 10, 20250.600.670.600.650.658.33%2,142,000
Nov 7, 20250.580.600.570.600.607.14%1,266,216
Nov 6, 20250.570.580.540.560.56-3.45%1,532,000
Nov 5, 20250.560.580.530.580.583.57%2,162,024
Nov 4, 20250.450.560.450.560.5621.74%3,192,468
Nov 3, 20250.530.540.460.460.46-13.21%3,876,000
Oct 31, 20250.600.630.510.530.53-17.19%5,267,447
Oct 30, 20250.700.750.550.640.64-4.48%11,964,080
Oct 28, 20250.440.680.440.670.6752.27%15,138,190
Oct 27, 20250.420.460.410.440.442.33%3,683,000
Oct 24, 20250.360.460.360.430.4321.13%10,535,140
Oct 23, 20250.350.360.350.360.362.90%3,537,795
Oct 22, 20250.320.350.320.350.354.55%1,831,000
Oct 21, 20250.340.340.270.330.33-5.71%7,966,000
Oct 20, 20250.350.350.350.350.351.45%396,390
Oct 17, 20250.350.350.340.350.35-1.43%964,000
Oct 16, 20250.350.360.350.350.35-1,362,003
Oct 15, 20250.340.360.340.350.354.48%2,760,000
Oct 14, 20250.320.340.320.340.344.69%2,599,648
Oct 13, 20250.340.340.300.320.32-4.48%351,254
Oct 10, 20250.300.340.300.340.34-1,217,454
Oct 9, 20250.330.340.310.340.341.52%1,426,669