ITC Properties Group Limited - 0199.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.99	1.05	1.05	1.08	0.96	5.25M
December 03, 2025	0.94	1	1	1	0.86	6.89M
December 02, 2025	0.89	0.94	0.94	1.05	0.89	6.11M
December 01, 2025	1	0.89	0.89	1.05	0.86	8.09M
November 28, 2025	1.2	1	1	1.2	0.97	9.49M
November 27, 2025	1.33	1.16	1.16	1.35	1.16	6.85M
November 26, 2025	1.29	1.32	1.32	1.39	1.26	14.18M
November 25, 2025	0.95	1.3	1.3	1.48	0.9	51.95M
November 24, 2025	0.84	0.84	0.84	0.84	0.84	0
November 21, 2025	0.86	0.84	0.84	0.86	0.82	1.29M
November 20, 2025	0.87	0.86	0.86	0.87	0.82	3.34M
November 19, 2025	0.87	0.86	0.86	0.88	0.85	8.56M
November 18, 2025	0.86	0.87	0.87	0.88	0.79	8.66M
November 17, 2025	0.8	0.86	0.86	0.89	0.79	7.03M
November 14, 2025	0.75	0.8	0.8	0.82	0.75	4.8M
November 13, 2025	0.72	0.75	0.75	0.76	0.69	2.48M
November 12, 2025	0.69	0.69	0.69	0.76	0.68	2.87M
November 11, 2025	0.62	0.69	0.69	0.71	0.62	2.08M
November 10, 2025	0.6	0.65	0.65	0.67	0.6	2.14M
November 07, 2025	0.58	0.6	0.6	0.6	0.57	1.27M
November 06, 2025	0.57	0.56	0.56	0.58	0.54	1.53M
November 05, 2025	0.56	0.58	0.58	0.58	0.53	2.16M
November 04, 2025	0.45	0.56	0.56	0.56	0.45	3.19M
November 03, 2025	0.53	0.46	0.46	0.54	0.46	3.89M
October 31, 2025	0.6	0.53	0.53	0.63	0.51	5.46M
October 30, 2025	0.7	0.64	0.64	0.75	0.55	11.96M
October 28, 2025	0.44	0.67	0.67	0.68	0.44	15.14M
October 27, 2025	0.42	0.44	0.44	0.46	0.41	15.14M
October 26, 2025	0.42	0.44	0.44	0.46	0.41	3.68M
October 24, 2025	0.36	0.43	0.43	0.46	0.36	10.54M
October 23, 2025	0.35	0.36	0.36	0.36	0.35	10.54M
October 22, 2025	0.32	0.35	0.35	0.35	0.32	1.83M
October 21, 2025	0.34	0.33	0.33	0.34	0.27	7.98M
October 20, 2025	0.35	0.35	0.35	0.35	0.35	396,390
October 17, 2025	0.35	0.35	0.35	0.35	0.34	964,000
October 16, 2025	0.35	0.35	0.35	0.36	0.35	1.36M
October 15, 2025	0.34	0.35	0.35	0.36	0.34	2.76M
October 14, 2025	0.32	0.34	0.34	0.34	0.32	2.6M
October 13, 2025	0.34	0.32	0.32	0.34	0.3	351,254
October 10, 2025	0.3	0.34	0.34	0.34	0.3	1.22M
October 09, 2025	0.33	0.34	0.34	0.34	0.31	1.43M
October 08, 2025	0.33	0.33	0.33	0.34	0.32	1.54M
October 06, 2025	0.26	0.33	0.33	0.38	0.26	11.65M
October 03, 2025	0.24	0.26	0.26	0.28	0.24	3.63M
October 02, 2025	0.22	0.24	0.24	0.24	0.22	3.6M
September 30, 2025	0.22	0.22	0.22	0.22	0.22	4.78M
September 29, 2025	0.22	0.22	0.22	0.22	0.21	9M
September 26, 2025	0.21	0.21	0.21	0.22	0.21	455,001
September 25, 2025	0.21	0.22	0.22	0.22	0.21	605,000
September 24, 2025	0.21	0.22	0.22	0.22	0.21	31,000
September 23, 2025	0.22	0.22	0.22	0.22	0.21	1.18M
September 22, 2025	0.22	0.22	0.22	0.22	0.22	796,121
September 19, 2025	0.21	0.22	0.22	0.22	0.21	1.31M
September 18, 2025	0.23	0.23	0.23	0.23	0.23	319,000
September 17, 2025	0.22	0.23	0.23	0.23	0.22	360,000
September 16, 2025	0.22	0.22	0.22	0.22	0.22	793,320
September 15, 2025	0.22	0.22	0.22	0.22	0.22	3.7M
September 12, 2025	0.22	0.22	0.22	0.22	0.22	7.26M
September 11, 2025	0.22	0.22	0.22	0.22	0.21	1.4M
September 10, 2025	0.21	0.22	0.22	0.22	0.21	2.11M

ITC Properties Group Limited (0199.HK) HKSE