IPE Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.480	0.480	0.480	0.480	0.463	0
2024-08-09	0.480	0.480	0.480	0.480	0.463	0
2024-08-08	0.480	0.480	0.480	0.480	0.463	0
2024-08-07	0.480	0.480	0.480	0.480	0.463	0
2024-08-06	0.490	0.490	0.490	0.490	0.472	0
2024-08-05	0.490	0.490	0.490	0.490	0.472	0
2024-08-02	0.490	0.490	0.490	0.490	0.472	0
2024-08-01	0.490	0.490	0.490	0.490	0.472	0
2024-07-31	0.490	0.490	0.490	0.490	0.472	0
2024-07-30	0.490	0.490	0.490	0.490	0.472	0
2024-07-29	0.490	0.490	0.490	0.490	0.472	0
2024-07-26	0.465	0.500	0.465	0.490	0.472	60,000
2024-07-25	0.450	0.470	0.430	0.455	0.439	70,000
2024-07-24	0.455	0.455	0.455	0.455	0.439	0
2024-07-23	0.455	0.455	0.455	0.455	0.439	0
2024-07-22	0.455	0.455	0.455	0.455	0.439	0
2024-07-19	0.470	0.470	0.450	0.455	0.439	20,000
2024-07-18	0.490	0.490	0.490	0.490	0.472	0
2024-07-17	0.490	0.490	0.490	0.490	0.472	0
2024-07-16	0.490	0.490	0.490	0.490	0.472	0
2024-07-15	0.490	0.490	0.490	0.490	0.472	0
2024-07-12	0.470	0.500	0.470	0.495	0.477	165,000
2024-07-11	0.490	0.490	0.490	0.490	0.472	0
2024-07-10	0.490	0.490	0.490	0.490	0.472	0
2024-07-09	0.490	0.490	0.490	0.490	0.472	0
2024-07-08	0.490	0.490	0.490	0.490	0.472	0
2024-07-05	0.490	0.490	0.490	0.490	0.472	0
2024-07-04	0.490	0.490	0.490	0.490	0.472	0
2024-07-03	0.490	0.490	0.490	0.490	0.472	0
2024-07-02	0.490	0.490	0.490	0.490	0.472	0
2024-06-28	0.490	0.500	0.490	0.500	0.482	45,000
2024-06-27	0.500	0.500	0.500	0.500	0.482	0
2024-06-26	0.500	0.500	0.500	0.500	0.482	0
2024-06-25	0.500	0.500	0.500	0.500	0.482	0
2024-06-24	0.495	0.500	0.495	0.500	0.482	130,000
2024-06-21	0.465	0.465	0.465	0.465	0.448	10,000
2024-06-20	0.495	0.495	0.495	0.495	0.477	0
2024-06-19	0.460	0.500	0.460	0.500	0.482	40,000
2024-06-18	0.495	0.500	0.495	0.495	0.477	125,000
2024-06-17	0.490	0.490	0.490	0.490	0.472	0
2024-06-14	0.490	0.490	0.490	0.490	0.472	0
2024-06-13	0.490	0.490	0.490	0.490	0.472	0
2024-06-12	0.490	0.490	0.490	0.490	0.472	0
2024-06-11	0.500	0.500	0.500	0.500	0.482	0
2024-06-07	0.490	0.500	0.490	0.500	0.482	20,000
2024-06-06	0.460	0.460	0.460	0.460	0.443	0
2024-06-05	0.460	0.460	0.460	0.460	0.443	10,000
2024-06-04	0.500	0.500	0.500	0.500	0.482	0
2024-06-03	0.500	0.500	0.500	0.500	0.482	0
2024-05-31	0.495	0.500	0.495	0.500	0.482	25,000
2024-05-30	0.495	0.495	0.495	0.495	0.477	0
2024-05-29	0.500	0.500	0.495	0.495	0.477	5,000
2024-05-28	0.490	0.490	0.490	0.490	0.472	0
2024-05-27	0.490	0.490	0.490	0.490	0.472	0
2024-05-24	0.490	0.490	0.490	0.490	0.472	0
2024-05-23	0.490	0.500	0.490	0.490	0.472	60,000
2024-05-22	0.480	0.480	0.470	0.470	0.453	125,000
2024-05-21	0.500	0.500	0.500	0.500	0.482	0
2024-05-20	0.495	0.500	0.495	0.500	0.482	45,000
2024-05-17	0.490	0.500	0.490	0.495	0.477	190,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0280 HKD
2020-06-17	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.