IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.495	0.495	0.495	0.495	0.477	0
2024-05-14	0.470	0.500	0.450	0.495	0.477	245,000
2024-05-13	0.450	0.450	0.450	0.450	0.434	30,000
2024-05-10	0.455	0.460	0.455	0.460	0.443	20,000
2024-05-09	0.490	0.490	0.490	0.490	0.472	0
2024-05-08	0.500	0.500	0.500	0.500	0.482	0
2024-05-07	0.500	0.500	0.500	0.500	0.482	0
2024-05-06	0.500	0.500	0.500	0.500	0.482	0
2024-05-03	0.500	0.500	0.500	0.500	0.482	5,000
2024-05-02	0.495	0.495	0.495	0.495	0.477	0
2024-04-30	0.495	0.495	0.495	0.495	0.477	0
2024-04-29	0.485	0.495	0.485	0.495	0.477	30,000
2024-04-26	0.485	0.485	0.485	0.485	0.467	0
2024-04-25	0.490	0.500	0.485	0.485	0.467	90,000
2024-04-24	0.500	0.500	0.500	0.500	0.482	0
2024-04-23	0.500	0.500	0.500	0.500	0.482	0
2024-04-22	0.500	0.500	0.500	0.500	0.482	0
2024-04-19	0.500	0.500	0.500	0.500	0.482	0
2024-04-18	0.435	0.500	0.435	0.500	0.482	35,000
2024-04-17	0.500	0.500	0.500	0.500	0.482	0
2024-04-16	0.495	0.500	0.495	0.500	0.482	35,000
2024-04-15	0.490	0.500	0.460	0.480	0.463	445,000
2024-04-12	0.500	0.500	0.500	0.500	0.482	0
2024-04-11	0.500	0.500	0.500	0.500	0.482	0
2024-04-10	0.500	0.500	0.500	0.500	0.482	0
2024-04-09	0.500	0.500	0.500	0.500	0.482	0
2024-04-08	0.500	0.500	0.500	0.500	0.482	0
2024-04-05	0.500	0.500	0.500	0.500	0.482	0
2024-04-03	0.500	0.500	0.500	0.500	0.482	0
2024-04-02	0.500	0.500	0.500	0.500	0.482	0
2024-03-28	0.500	0.500	0.500	0.500	0.482	0
2024-03-27	0.500	0.500	0.500	0.500	0.482	0
2024-03-26	0.500	0.500	0.500	0.500	0.482	0
2024-03-25	0.440	0.500	0.440	0.500	0.482	10,000
2024-03-22	0.440	0.440	0.440	0.440	0.424	0
2024-03-21	0.440	0.440	0.440	0.440	0.424	0
2024-03-20	0.440	0.440	0.440	0.440	0.424	270,000
2024-03-19	0.435	0.440	0.435	0.440	0.424	90,000
2024-03-18	0.440	0.440	0.440	0.440	0.424	0
2024-03-15	0.440	0.440	0.440	0.440	0.424	0
2024-03-14	0.445	0.445	0.440	0.440	0.424	60,000
2024-03-13	0.440	0.440	0.440	0.440	0.424	0
2024-03-12	0.440	0.440	0.440	0.440	0.424	0
2024-03-11	0.425	0.440	0.425	0.440	0.424	15,000
2024-03-08	0.420	0.450	0.420	0.450	0.434	75,000
2024-03-07	0.425	0.425	0.425	0.425	0.410	0
2024-03-06	0.425	0.425	0.425	0.425	0.410	50,000
2024-03-05	0.425	0.425	0.425	0.425	0.410	5,000
2024-03-04	0.430	0.430	0.420	0.420	0.405	190,000
2024-03-01	0.450	0.450	0.450	0.450	0.434	0
2024-02-29	0.450	0.450	0.450	0.450	0.434	0
2024-02-28	0.450	0.450	0.450	0.450	0.434	0
2024-02-27	0.450	0.450	0.450	0.450	0.434	0
2024-02-26	0.450	0.450	0.450	0.450	0.434	10,000
2024-02-23	0.450	0.450	0.450	0.450	0.434	0
2024-02-22	0.450	0.450	0.450	0.450	0.434	0
2024-02-21	0.450	0.450	0.450	0.450	0.434	0
2024-02-20	0.450	0.450	0.450	0.450	0.434	0
2024-02-19	0.450	0.450	0.450	0.450	0.434	0
2024-02-16	0.450	0.450	0.450	0.450	0.434	70,000

← NewerPage 11 of 21 · 1,234 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.