ITC Properties Group Limited (HKG:0199)
Hong Kong · Delayed Price · Currency is HKD 0.9600
-0.0100 (-1.04%)
Mar 27, 2026, 4:08 PM HKT
ITC Properties Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | - | 2,511,748 |
| Mar 26, 2026 | 0.97 | 0.98 | 0.90 | 0.96 | 0.96 | 2.13% | 2,245,000 |
| Mar 25, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 1,445,000 |
| Mar 24, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -1.04% | 1,833,380 |
| Mar 23, 2026 | 0.93 | 0.98 | 0.91 | 0.96 | 0.96 | 3.23% | 26,422,490 |
| Mar 20, 2026 | 0.90 | 0.99 | 0.90 | 0.93 | 0.93 | 1.09% | 33,247,000 |
| Mar 19, 2026 | 0.92 | 0.97 | 0.92 | 0.92 | 0.92 | 1.10% | 8,736,108 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.89 | 0.91 | 0.91 | -4.21% | 13,200,600 |
| Mar 17, 2026 | 1.06 | 1.06 | 0.94 | 0.95 | 0.95 | -6.86% | 5,623,072 |
| Mar 16, 2026 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | 0.99% | 2,110,600 |
| Mar 13, 2026 | 1.04 | 1.07 | 0.97 | 1.01 | 1.01 | -2.88% | 3,109,000 |
| Mar 12, 2026 | 1.13 | 1.17 | 1.04 | 1.04 | 1.04 | -7.14% | 2,137,000 |
| Mar 11, 2026 | 1.14 | 1.19 | 1.12 | 1.12 | 1.12 | 1.82% | 3,476,000 |
| Mar 10, 2026 | 1.06 | 1.17 | 1.06 | 1.10 | 1.10 | 3.77% | 15,629,000 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.00 | 1.06 | 1.06 | 0.95% | 675,000 |
| Mar 6, 2026 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | 0.96% | 2,070,001 |
| Mar 5, 2026 | 0.94 | 1.07 | 0.94 | 1.04 | 1.04 | 9.47% | 3,430,218 |
| Mar 4, 2026 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 1.06% | 5,368,800 |
| Mar 3, 2026 | 0.91 | 0.95 | 0.89 | 0.94 | 0.94 | 4.44% | 4,671,000 |
| Mar 2, 2026 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 2,260,000 |
| Feb 27, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | - | 2,875,000 |
| Feb 26, 2026 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -1.06% | 1,996,354 |
| Feb 25, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | -2.08% | 1,437,048 |
| Feb 24, 2026 | 0.93 | 1.03 | 0.90 | 0.96 | 0.96 | 4.35% | 1,314,000 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 894,000 |
| Feb 20, 2026 | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -4.21% | 1,158,000 |
| Feb 16, 2026 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 5.56% | 8,494,000 |
| Feb 13, 2026 | 0.98 | 0.99 | 0.89 | 0.90 | 0.90 | -7.22% | 21,191,000 |
| Feb 12, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 1,769,737 |
| Feb 11, 2026 | 0.98 | 1.03 | 0.92 | 0.95 | 0.95 | -5.00% | 5,382,000 |
| Feb 10, 2026 | 1.18 | 1.18 | 0.97 | 1.00 | 1.00 | -11.50% | 8,133,000 |
| Feb 9, 2026 | 1.12 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 1,191,228 |
| Feb 6, 2026 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 1,317,000 |
| Feb 5, 2026 | 1.07 | 1.10 | 1.00 | 1.04 | 1.04 | -4.59% | 3,561,000 |
| Feb 4, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 469,200 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | 2.75% | 1,560,000 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 437,000 |
| Jan 30, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 1,221,000 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -2.63% | 2,786,208 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | - | 3,454,000 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.07 | 1.14 | 1.14 | -3.39% | 6,100,496 |
| Jan 26, 2026 | 1.15 | 1.26 | 1.15 | 1.18 | 1.18 | 2.61% | 4,218,800 |
| Jan 23, 2026 | 1.47 | 1.47 | 1.10 | 1.15 | 1.15 | -19.01% | 11,797,000 |
| Jan 22, 2026 | 1.70 | 1.76 | 1.30 | 1.42 | 1.42 | -5.33% | 10,378,000 |
| Jan 21, 2026 | 1.47 | 1.58 | 1.43 | 1.50 | 1.50 | 5.63% | 17,671,830 |
| Jan 19, 2026 | 1.39 | 1.42 | 1.31 | 1.42 | 1.42 | 5.19% | 3,536,000 |
| Jan 16, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | - | 1,319,416 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.27 | 1.35 | 1.35 | -2.88% | 6,476,108 |
| Jan 14, 2026 | 1.34 | 1.40 | 1.32 | 1.39 | 1.39 | 5.30% | 3,668,000 |
| Jan 13, 2026 | 1.28 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 1,915,004 |