ITC Properties Group Limited (0199.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.380

0.000

(0.00%)

At close: 10:40AM HKT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.365	0.380	0.365	0.380	0.380	19,000
Jun 25, 2024	0.385	0.390	0.370	0.380	0.380	190,000
Jun 24, 2024	0.410	0.410	0.350	0.390	0.390	1,734,000
Jun 21, 2024	0.405	0.430	0.405	0.430	0.430	100,027
Jun 20, 2024	0.405	0.435	0.400	0.435	0.435	33,557
Jun 19, 2024	0.405	0.430	0.400	0.430	0.430	130,163
Jun 18, 2024	0.415	0.415	0.400	0.400	0.400	194,270
Jun 17, 2024	0.405	0.435	0.400	0.435	0.435	66,000
Jun 14, 2024	0.405	0.435	0.400	0.435	0.435	219,758
Jun 13, 2024	0.405	0.420	0.405	0.420	0.420	80,000
Jun 12, 2024	0.420	0.420	0.400	0.420	0.420	112,672
Jun 11, 2024	0.435	0.435	0.435	0.435	0.435	-
Jun 07, 2024	0.450	0.450	0.450	0.450	0.450	-
Jun 06, 2024	0.450	0.450	0.450	0.450	0.450	1,000
Jun 05, 2024	0.425	0.450	0.420	0.435	0.435	40,000
Jun 04, 2024	0.465	0.465	0.430	0.430	0.430	769,000
Jun 03, 2024	0.460	0.480	0.450	0.480	0.480	73,000
May 31, 2024	0.465	0.500	0.460	0.500	0.500	187,800
May 30, 2024	0.475	0.475	0.460	0.470	0.470	134,000
May 29, 2024	0.450	0.470	0.450	0.470	0.470	124,594
May 28, 2024	0.470	0.470	0.470	0.470	0.470	-
May 27, 2024	0.450	0.470	0.435	0.470	0.470	114,000
May 24, 2024	0.470	0.470	0.470	0.470	0.470	-
May 23, 2024	0.475	0.475	0.475	0.475	0.475	-
May 22, 2024	0.460	0.480	0.460	0.475	0.475	14,600
May 21, 2024	0.475	0.475	0.475	0.475	0.475	-
May 20, 2024	0.485	0.485	0.465	0.475	0.475	139,729
May 17, 2024	0.485	0.490	0.470	0.480	0.480	497,000
May 16, 2024	0.475	0.495	0.470	0.490	0.490	342,540
May 14, 2024	0.480	0.495	0.460	0.495	0.495	69,810
May 13, 2024	0.450	0.495	0.450	0.495	0.495	60,560
May 10, 2024	0.450	0.475	0.445	0.470	0.470	421,037
May 09, 2024	0.490	0.510	0.445	0.445	0.445	425,883
May 08, 2024	0.500	0.510	0.495	0.510	0.510	17,200
May 07, 2024	0.500	0.520	0.490	0.520	0.520	28,000
May 06, 2024	0.500	0.510	0.500	0.510	0.510	26,264
May 03, 2024	0.520	0.540	0.500	0.520	0.520	243,967
May 02, 2024	0.530	0.560	0.500	0.520	0.520	409,013
Apr 30, 2024	0.530	0.560	0.530	0.560	0.560	20,000
Apr 29, 2024	0.500	0.540	0.500	0.520	0.520	1,000
Apr 26, 2024	0.500	0.540	0.500	0.530	0.530	46,689
Apr 25, 2024	0.520	0.560	0.510	0.530	0.530	28,000
Apr 24, 2024	0.520	0.560	0.520	0.560	0.560	31,000
Apr 23, 2024	0.495	0.540	0.495	0.540	0.540	49,324
Apr 22, 2024	0.490	0.520	0.490	0.520	0.520	166,000
Apr 19, 2024	0.495	0.495	0.495	0.495	0.495	-
Apr 18, 2024	0.495	0.495	0.495	0.495	0.495	-
Apr 17, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 16, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 15, 2024	0.470	0.500	0.470	0.500	0.500	12,000
Apr 12, 2024	0.500	0.520	0.490	0.490	0.490	224,553
Apr 11, 2024	0.510	0.540	0.500	0.540	0.540	110,000
Apr 10, 2024	0.550	0.550	0.550	0.550	0.550	6,016
Apr 09, 2024	0.530	0.560	0.500	0.550	0.550	187,129
Apr 08, 2024	0.510	0.570	0.510	0.570	0.570	54,416
Apr 05, 2024	0.550	0.570	0.520	0.560	0.560	97,000
Apr 03, 2024	0.550	0.560	0.500	0.550	0.550	17,000
Apr 02, 2024	0.560	0.560	0.560	0.560	0.560	-
Mar 28, 2024	0.560	0.560	0.560	0.560	0.560	-
Mar 27, 2024	0.520	0.560	0.520	0.560	0.560	7,182
Mar 26, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 25, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 22, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 21, 2024	0.560	0.560	0.560	0.560	0.560	-
Mar 20, 2024	0.560	0.560	0.560	0.560	0.560	-
Mar 19, 2024	0.510	0.550	0.500	0.580	0.580	13,800
Mar 18, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 15, 2024	0.530	0.560	0.520	0.560	0.560	29,000
Mar 14, 2024	0.530	0.560	0.520	0.540	0.540	77,772
Mar 13, 2024	0.560	0.570	0.550	0.570	0.570	37,000
Mar 12, 2024	0.510	0.570	0.500	0.570	0.570	210,374
Mar 11, 2024	0.475	0.530	0.475	0.530	0.530	7,000
Mar 08, 2024	0.500	0.510	0.500	0.510	0.510	35,000
Mar 07, 2024	0.500	0.510	0.500	0.510	0.510	14,000
Mar 06, 2024	0.500	0.510	0.500	0.510	0.510	21,000
Mar 05, 2024	0.470	0.510	0.470	0.510	0.510	79,162
Mar 04, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 01, 2024	0.530	0.540	0.480	0.500	0.500	571,000
Feb 29, 2024	0.550	0.590	0.530	0.550	0.550	150,006
Feb 28, 2024	0.580	0.590	0.560	0.590	0.590	48,000
Feb 27, 2024	0.550	0.590	0.500	0.590	0.590	102,099
Feb 26, 2024	0.580	0.580	0.580	0.580	0.580	-
Feb 23, 2024	0.550	0.600	0.550	0.580	0.580	84,087
Feb 22, 2024	0.590	0.590	0.550	0.580	0.580	48,000
Feb 21, 2024	0.600	0.600	0.550	0.590	0.590	21,800
Feb 20, 2024	0.570	0.570	0.520	0.520	0.520	6,000
Feb 19, 2024	0.570	0.570	0.570	0.570	0.570	-
Feb 16, 2024	0.530	0.580	0.520	0.570	0.570	137,000
Feb 15, 2024	0.550	0.550	0.550	0.550	0.550	4,000
Feb 14, 2024	0.520	0.550	0.520	0.550	0.550	28,000
Feb 09, 2024	0.520	0.540	0.520	0.540	0.540	10,800
Feb 08, 2024	0.550	0.550	0.550	0.550	0.550	-
Feb 07, 2024	0.540	0.550	0.540	0.550	0.550	11,000
Feb 06, 2024	0.520	0.550	0.520	0.550	0.550	27,000
Feb 05, 2024	0.530	0.530	0.530	0.530	0.530	-
Feb 02, 2024	0.530	0.530	0.530	0.530	0.530	-
Feb 01, 2024	0.530	0.570	0.530	0.560	0.560	25,966
Jan 31, 2024	0.520	0.520	0.520	0.550	0.550	1,000
Jan 30, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 29, 2024	0.550	0.550	0.550	0.550	0.550	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7312-0.0011(-0.15%)

CRUDE OIL81.57+0.74(+0.92%)

Bitcoin CAD83,810.11+15.20(+0.02%)

ITC Properties Group Limited (0199.HK)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7312
-0.0011(-0.15%)

CRUDE OIL
81.57
+0.74(+0.92%)

Bitcoin CAD
83,810.11
+15.20(+0.02%)