ITC Properties Group Limited (0199.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.520

0.000

(0.00%)

At close: 03:32PM HKT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.520	0.540	0.500	0.520	0.520	243,967
02 May 2024	0.530	0.560	0.500	0.520	0.520	409,013
30 Apr 2024	0.530	0.560	0.530	0.560	0.560	20,000
29 Apr 2024	0.500	0.540	0.500	0.520	0.520	1,000
26 Apr 2024	0.500	0.540	0.500	0.530	0.530	46,689
25 Apr 2024	0.520	0.560	0.510	0.530	0.530	28,000
24 Apr 2024	0.520	0.560	0.520	0.560	0.560	31,000
23 Apr 2024	0.495	0.540	0.495	0.540	0.540	49,324
22 Apr 2024	0.490	0.520	0.490	0.520	0.520	166,000
19 Apr 2024	0.495	0.495	0.495	0.495	0.495	-
18 Apr 2024	0.495	0.495	0.495	0.495	0.495	-
17 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
16 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
15 Apr 2024	0.470	0.500	0.470	0.500	0.500	12,000
12 Apr 2024	0.500	0.520	0.490	0.490	0.490	224,553
11 Apr 2024	0.510	0.540	0.500	0.540	0.540	110,000
10 Apr 2024	0.550	0.550	0.550	0.550	0.550	6,016
09 Apr 2024	0.530	0.560	0.500	0.550	0.550	187,129
08 Apr 2024	0.510	0.570	0.510	0.570	0.570	54,416
05 Apr 2024	0.550	0.570	0.520	0.560	0.560	97,000
03 Apr 2024	0.550	0.560	0.500	0.550	0.550	17,000
02 Apr 2024	0.560	0.560	0.560	0.560	0.560	-
28 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
27 Mar 2024	0.520	0.560	0.520	0.560	0.560	7,182
26 Mar 2024	0.550	0.550	0.550	0.550	0.550	-
25 Mar 2024	0.550	0.550	0.550	0.550	0.550	-
22 Mar 2024	0.550	0.550	0.550	0.550	0.550	-
21 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
20 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
19 Mar 2024	0.510	0.550	0.500	0.580	0.580	13,800
18 Mar 2024	0.550	0.550	0.550	0.550	0.550	-
15 Mar 2024	0.530	0.560	0.520	0.560	0.560	29,000
14 Mar 2024	0.530	0.560	0.520	0.540	0.540	77,772
13 Mar 2024	0.560	0.570	0.550	0.570	0.570	37,000
12 Mar 2024	0.510	0.570	0.500	0.570	0.570	210,374
11 Mar 2024	0.475	0.530	0.475	0.530	0.530	7,000
08 Mar 2024	0.500	0.510	0.500	0.510	0.510	35,000
07 Mar 2024	0.500	0.510	0.500	0.510	0.510	14,000
06 Mar 2024	0.500	0.510	0.500	0.510	0.510	21,000
05 Mar 2024	0.470	0.510	0.470	0.510	0.510	79,162
04 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
01 Mar 2024	0.530	0.540	0.480	0.500	0.500	571,000
29 Feb 2024	0.550	0.590	0.530	0.550	0.550	150,006
28 Feb 2024	0.580	0.590	0.560	0.590	0.590	48,000
27 Feb 2024	0.550	0.590	0.500	0.590	0.590	102,099
26 Feb 2024	0.580	0.580	0.580	0.580	0.580	-
23 Feb 2024	0.550	0.600	0.550	0.580	0.580	84,087
22 Feb 2024	0.590	0.590	0.550	0.580	0.580	48,000
21 Feb 2024	0.600	0.600	0.550	0.590	0.590	21,800
20 Feb 2024	0.570	0.570	0.520	0.520	0.520	6,000
19 Feb 2024	0.570	0.570	0.570	0.570	0.570	-
16 Feb 2024	0.530	0.580	0.520	0.570	0.570	137,000
15 Feb 2024	0.550	0.550	0.550	0.550	0.550	4,000
14 Feb 2024	0.520	0.550	0.520	0.550	0.550	28,000
09 Feb 2024	0.520	0.540	0.520	0.540	0.540	10,800
08 Feb 2024	0.550	0.550	0.550	0.550	0.550	-
07 Feb 2024	0.540	0.550	0.540	0.550	0.550	11,000
06 Feb 2024	0.520	0.550	0.520	0.550	0.550	27,000
05 Feb 2024	0.530	0.530	0.530	0.530	0.530	-
02 Feb 2024	0.530	0.530	0.530	0.530	0.530	-
01 Feb 2024	0.530	0.570	0.530	0.560	0.560	25,966
31 Jan 2024	0.520	0.520	0.520	0.550	0.550	1,000
30 Jan 2024	0.550	0.550	0.550	0.550	0.550	-
29 Jan 2024	0.550	0.550	0.550	0.550	0.550	-
26 Jan 2024	0.550	0.550	0.550	0.550	0.550	12,014
25 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
24 Jan 2024	0.540	0.540	0.540	0.540	0.540	40,000
23 Jan 2024	0.510	0.550	0.510	0.550	0.550	62,000
22 Jan 2024	0.550	0.550	0.550	0.550	0.550	-
19 Jan 2024	0.550	0.550	0.550	0.550	0.550	-
18 Jan 2024	0.550	0.590	0.530	0.550	0.550	100,000
17 Jan 2024	0.580	0.580	0.580	0.580	0.580	5,000
16 Jan 2024	0.590	0.590	0.590	0.580	0.580	1,027
15 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
12 Jan 2024	0.570	0.580	0.560	0.560	0.560	170,680
11 Jan 2024	0.610	0.620	0.570	0.620	0.620	34,004
10 Jan 2024	0.610	0.610	0.610	0.610	0.610	-
09 Jan 2024	0.570	0.610	0.560	0.610	0.610	72,798
08 Jan 2024	0.610	0.610	0.560	0.580	0.580	215,220
05 Jan 2024	0.610	0.640	0.600	0.640	0.640	48,254
04 Jan 2024	0.650	0.650	0.650	0.650	0.650	-
03 Jan 2024	0.650	0.650	0.650	0.650	0.650	-
02 Jan 2024	0.650	0.650	0.650	0.650	0.650	-
29 Dec 2023	0.650	0.650	0.650	0.650	0.650	-
28 Dec 2023	0.630	0.650	0.620	0.650	0.650	54,981
27 Dec 2023	0.650	0.650	0.600	0.600	0.600	350,000
22 Dec 2023	0.620	0.650	0.620	0.650	0.650	4,308
21 Dec 2023	0.650	0.650	0.650	0.650	0.650	-
20 Dec 2023	0.600	0.630	0.600	0.630	0.630	319,800
19 Dec 2023	0.630	0.630	0.630	0.630	0.630	-
18 Dec 2023	0.650	0.650	0.650	0.650	0.650	-
15 Dec 2023	0.640	0.650	0.620	0.650	0.650	85,654
14 Dec 2023	0.630	0.650	0.600	0.650	0.650	264,000
13 Dec 2023	0.650	0.650	0.650	0.640	0.640	70,675
12 Dec 2023	0.660	0.660	0.660	0.660	0.660	-
11 Dec 2023	0.660	0.660	0.660	0.660	0.660	-
08 Dec 2023	0.640	0.660	0.640	0.660	0.660	7,432
07 Dec 2023	0.650	0.650	0.600	0.650	0.650	25,000
06 Dec 2023	0.650	0.650	0.640	0.650	0.650	29,000
05 Dec 2023	0.640	0.660	0.640	0.650	0.650	34,149
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,844.39+791.35(+0.83%)

ITC Properties Group Limited (0199.HK)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,844.39
+791.35(+0.83%)