Skip to main content
ITC Properties Group Limited (HKG:0199)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.950
-0.020 (-2.06%)
Apr 29, 2026, 4:08 PM HKT

ITC Properties Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.970.980.930.950.95-2.06%1,736,774
Apr 28, 20261.001.010.930.970.97-1.02%2,583,524
Apr 27, 20260.940.990.940.980.984.26%5,599,800
Apr 24, 20260.980.980.910.940.943.30%4,890,000
Apr 23, 20260.910.920.880.910.911.11%1,876,000
Apr 22, 20260.920.960.890.900.90-1.10%30,240,000
Apr 21, 20260.920.930.900.910.91-1.09%2,199,001
Apr 20, 20260.920.930.880.920.92-1.08%3,696,067
Apr 17, 20260.940.940.910.930.93-1.06%1,834,000
Apr 16, 20260.950.960.920.940.94-1.05%2,956,516
Apr 15, 20260.950.950.940.950.951.06%582,000
Apr 14, 20260.920.950.920.940.941.08%1,715,000
Apr 13, 20260.940.950.910.930.93-1,855,000
Apr 10, 20260.930.980.930.930.93-30,142,000
Apr 9, 20260.930.940.900.930.931.09%26,086,060
Apr 8, 20260.950.980.920.920.92-2.13%4,547,021
Apr 2, 20260.980.980.910.940.94-6.00%30,969,000
Apr 1, 20260.941.040.941.001.006.38%4,317,400
Mar 31, 20260.920.950.920.940.942.17%1,692,000
Mar 30, 20260.950.990.910.920.92-4.17%3,151,000
Mar 27, 20260.960.980.940.960.96-2,511,748
Mar 26, 20260.970.980.900.960.962.13%2,245,000
Mar 25, 20260.940.970.940.940.94-1.05%1,445,000
Mar 24, 20260.960.980.930.950.95-1.04%1,833,380
Mar 23, 20260.930.980.910.960.963.23%26,422,490
Mar 20, 20260.900.990.900.930.931.09%33,247,000
Mar 19, 20260.920.970.920.920.921.10%8,736,108
Mar 18, 20260.991.000.890.910.91-4.21%13,200,600
Mar 17, 20261.061.060.940.950.95-6.86%5,623,072
Mar 16, 20261.021.040.971.021.020.99%2,110,600
Mar 13, 20261.041.070.971.011.01-2.88%3,109,000
Mar 12, 20261.131.171.041.041.04-7.14%2,137,000
Mar 11, 20261.141.191.121.121.121.82%3,476,000
Mar 10, 20261.061.171.061.101.103.77%15,629,000
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