UK markets closed

ITC Properties Group Limited (0199.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.5600.000 (0.00%)
At close: 03:50PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.5600.5600.5600.5600.560-
27 Mar 20240.5200.5600.5200.5600.5607,182
26 Mar 20240.5500.5500.5500.5500.550-
25 Mar 20240.5500.5500.5500.5500.550-
22 Mar 20240.5500.5500.5500.5500.550-
21 Mar 20240.5600.5600.5600.5600.560-
20 Mar 20240.5600.5600.5600.5600.560-
19 Mar 20240.5100.5500.5000.5800.58013,800
18 Mar 20240.5500.5500.5500.5500.550-
15 Mar 20240.5300.5600.5200.5600.56029,000
14 Mar 20240.5300.5600.5200.5400.54077,772
13 Mar 20240.5600.5700.5500.5700.57037,000
12 Mar 20240.5100.5700.5000.5700.570210,374
11 Mar 20240.4750.5300.4750.5300.5307,000
08 Mar 20240.5000.5100.5000.5100.51035,000
07 Mar 20240.5000.5100.5000.5100.51014,000
06 Mar 20240.5000.5100.5000.5100.51021,000
05 Mar 20240.4700.5100.4700.5100.51079,162
04 Mar 20240.5000.5000.5000.5000.500-
01 Mar 20240.5300.5400.4800.5000.500571,000
29 Feb 20240.5500.5900.5300.5500.550150,006
28 Feb 20240.5800.5900.5600.5900.59048,000
27 Feb 20240.5500.5900.5000.5900.590102,099
26 Feb 20240.5800.5800.5800.5800.580-
23 Feb 20240.5500.6000.5500.5800.58084,087
22 Feb 20240.5900.5900.5500.5800.58048,000
21 Feb 20240.6000.6000.5500.5900.59021,800
20 Feb 20240.5700.5700.5200.5200.5206,000
19 Feb 20240.5700.5700.5700.5700.570-
16 Feb 20240.5300.5800.5200.5700.570137,000
15 Feb 20240.5500.5500.5500.5500.5504,000
14 Feb 20240.5200.5500.5200.5500.55028,000
09 Feb 20240.5400.5400.5400.5400.540-
08 Feb 20240.5500.5500.5500.5500.550-
07 Feb 20240.5400.5500.5400.5500.55011,000
06 Feb 20240.5200.5500.5200.5500.55027,000
05 Feb 20240.5300.5300.5300.5300.530-
02 Feb 20240.5300.5300.5300.5300.530-
01 Feb 20240.5300.5700.5300.5600.56025,966
31 Jan 20240.5200.5200.5200.5500.5501,000
30 Jan 20240.5500.5500.5500.5500.550-
29 Jan 20240.5500.5500.5500.5500.550-
26 Jan 20240.5500.5500.5500.5500.55012,014
25 Jan 20240.5400.5400.5400.5400.540-
24 Jan 20240.5400.5400.5400.5400.54040,000
23 Jan 20240.5100.5500.5100.5500.55062,000
22 Jan 20240.5500.5500.5500.5500.550-
19 Jan 20240.5500.5500.5500.5500.550-
18 Jan 20240.5500.5900.5300.5500.550100,000
17 Jan 20240.5800.5800.5800.5800.5805,000
16 Jan 20240.5900.5900.5900.5800.5801,027
15 Jan 20240.5700.5700.5700.5700.570-
12 Jan 20240.5700.5800.5600.5600.560170,680
11 Jan 20240.6100.6200.5700.6200.62034,004
10 Jan 20240.6100.6100.6100.6100.610-
09 Jan 20240.5700.6100.5600.6100.61072,798
08 Jan 20240.6100.6100.5600.5800.580215,220
05 Jan 20240.6100.6400.6000.6400.64048,254
04 Jan 20240.6500.6500.6500.6500.650-
03 Jan 20240.6500.6500.6500.6500.650-
02 Jan 20240.6500.6500.6500.6500.650-
29 Dec 20230.6500.6500.6500.6500.650-
28 Dec 20230.6300.6500.6200.6500.65054,981
27 Dec 20230.6500.6500.6000.6000.600350,000
22 Dec 20230.6200.6500.6200.6500.6504,308
21 Dec 20230.6500.6500.6500.6500.650-
20 Dec 20230.6000.6300.6000.6300.630319,800
19 Dec 20230.6300.6300.6300.6300.630-
18 Dec 20230.6500.6500.6500.6500.650-
15 Dec 20230.6400.6500.6200.6500.65085,654
14 Dec 20230.6300.6500.6000.6500.650264,000
13 Dec 20230.6500.6500.6500.6400.64070,675
12 Dec 20230.6600.6600.6600.6600.660-
11 Dec 20230.6600.6600.6600.6600.660-
08 Dec 20230.6400.6600.6400.6600.6607,432
07 Dec 20230.6500.6500.6000.6500.65025,000
06 Dec 20230.6500.6500.6400.6500.65029,000
05 Dec 20230.6400.6600.6400.6500.65034,149
04 Dec 20230.6500.6800.6400.6800.68016,000
01 Dec 20230.6900.6900.6900.6900.690-
30 Nov 20230.6700.7000.6500.7000.7006,000
29 Nov 20230.7000.7000.7000.7000.700-
28 Nov 20230.6600.7000.6600.7000.7006,000
27 Nov 20230.6900.7000.6700.7000.70068,407
24 Nov 20230.7200.7200.7200.7200.720-
23 Nov 20230.6900.7200.6800.7200.72091,000
22 Nov 20230.7100.7100.7100.7100.710-
21 Nov 20230.7200.7200.7200.7200.720-
20 Nov 20230.7300.7300.7300.7300.730-
17 Nov 20230.6900.7300.6900.7300.7304,000
16 Nov 20230.6900.7300.6900.7300.73017,481
15 Nov 20230.7000.7400.6800.7100.710415,000
14 Nov 20230.7500.7500.7500.7500.750-
13 Nov 20230.7500.7500.7500.7500.750-
10 Nov 20230.7500.7500.7500.7500.7502,000
09 Nov 20230.6800.7600.6800.7300.73055,145
08 Nov 20230.7600.7600.7600.7600.760-
07 Nov 20230.7400.8000.6700.8000.800183,000
06 Nov 20230.7500.7500.7500.7500.750-
03 Nov 20230.7500.7500.7500.7500.7502,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...