ITC Properties Group Limited (HKG:0199)
Hong Kong · Delayed Price · Currency is HKD 0.9500
+0.0100 (1.06%)
May 12, 2026, 3:56 PM HKT
ITC Properties Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | - | 1.06% | 196,000 |
| May 11, 2026 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | - | 8,199,574 |
| May 8, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 1,992,176 |
| May 7, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 156,000 |
| May 6, 2026 | 0.95 | 0.97 | 0.89 | 0.95 | 0.95 | - | 2,729,000 |
| May 5, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | - | 281,000 |
| May 4, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | - | 1,094,600 |
| Apr 30, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 944,425 |
| Apr 29, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 1,736,774 |
| Apr 28, 2026 | 1.00 | 1.01 | 0.93 | 0.97 | 0.97 | -1.02% | 2,583,524 |
| Apr 27, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 4.26% | 5,599,800 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | 3.30% | 4,890,000 |
| Apr 23, 2026 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 1,876,000 |
| Apr 22, 2026 | 0.92 | 0.96 | 0.89 | 0.90 | 0.90 | -1.10% | 30,240,000 |
| Apr 21, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 2,199,001 |
| Apr 20, 2026 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | -1.08% | 3,696,067 |
| Apr 17, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 1,834,000 |
| Apr 16, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 2,956,516 |
| Apr 15, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 582,000 |
| Apr 14, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 1,715,000 |
| Apr 13, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | - | 1,855,000 |
| Apr 10, 2026 | 0.93 | 0.98 | 0.93 | 0.93 | 0.93 | - | 30,142,000 |
| Apr 9, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 26,086,060 |
| Apr 8, 2026 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -2.13% | 4,547,021 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -6.00% | 30,969,000 |
| Apr 1, 2026 | 0.94 | 1.04 | 0.94 | 1.00 | 1.00 | 6.38% | 4,317,400 |
| Mar 31, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 1,692,000 |
| Mar 30, 2026 | 0.95 | 0.99 | 0.91 | 0.92 | 0.92 | -4.17% | 3,151,000 |
| 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 |