IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.470	0.470	0.470	0.470	0.453	0
2024-02-14	0.470	0.470	0.470	0.470	0.453	0
2024-02-09	0.465	0.470	0.465	0.470	0.453	25,000
2024-02-08	0.395	0.440	0.395	0.405	0.390	35,000
2024-02-07	0.445	0.445	0.445	0.445	0.429	0
2024-02-06	0.445	0.445	0.445	0.445	0.429	5,000
2024-02-05	0.445	0.445	0.445	0.445	0.429	0
2024-02-02	0.445	0.445	0.445	0.445	0.429	0
2024-02-01	0.445	0.445	0.445	0.445	0.429	0
2024-01-31	0.445	0.445	0.445	0.445	0.429	20,000
2024-01-30	0.490	0.490	0.490	0.490	0.472	0
2024-01-29	0.490	0.490	0.490	0.490	0.472	0
2024-01-26	0.430	0.495	0.430	0.490	0.472	20,000
2024-01-25	0.445	0.445	0.445	0.445	0.429	0
2024-01-24	0.445	0.445	0.445	0.445	0.429	0
2024-01-23	0.445	0.445	0.445	0.445	0.429	0
2024-01-22	0.445	0.445	0.445	0.445	0.429	25,000
2024-01-19	0.445	0.445	0.445	0.445	0.429	0
2024-01-18	0.445	0.445	0.445	0.445	0.429	0
2024-01-17	0.440	0.445	0.440	0.445	0.429	15,000
2024-01-16	0.480	0.480	0.480	0.480	0.463	0
2024-01-15	0.480	0.480	0.480	0.480	0.463	0
2024-01-12	0.480	0.480	0.480	0.480	0.463	0
2024-01-11	0.480	0.480	0.480	0.480	0.463	0
2024-01-10	0.480	0.480	0.480	0.480	0.463	0
2024-01-09	0.480	0.480	0.480	0.480	0.463	0
2024-01-08	0.480	0.480	0.480	0.480	0.463	10,000
2024-01-05	0.500	0.500	0.500	0.500	0.482	0
2024-01-04	0.500	0.500	0.500	0.500	0.482	0
2024-01-03	0.500	0.500	0.500	0.500	0.482	0
2024-01-02	0.500	0.500	0.500	0.500	0.482	0
2023-12-29	0.500	0.500	0.500	0.500	0.482	0
2023-12-28	0.480	0.500	0.480	0.500	0.482	25,000
2023-12-27	0.495	0.495	0.495	0.495	0.477	0
2023-12-22	0.495	0.495	0.495	0.495	0.477	0
2023-12-21	0.495	0.495	0.495	0.495	0.477	0
2023-12-20	0.495	0.495	0.495	0.495	0.477	0
2023-12-19	0.495	0.495	0.495	0.495	0.477	0
2023-12-18	0.495	0.495	0.495	0.495	0.477	0
2023-12-15	0.495	0.495	0.495	0.495	0.477	0
2023-12-14	0.495	0.495	0.495	0.495	0.477	0
2023-12-13	0.460	0.500	0.460	0.495	0.477	175,000
2023-12-12	0.480	0.480	0.480	0.480	0.463	0
2023-12-11	0.490	0.490	0.490	0.490	0.472	0
2023-12-08	0.490	0.490	0.490	0.490	0.472	0
2023-12-07	0.480	0.500	0.455	0.500	0.482	120,000
2023-12-06	0.480	0.480	0.480	0.480	0.463	0
2023-12-05	0.480	0.480	0.480	0.480	0.463	10,000
2023-12-04	0.495	0.500	0.480	0.480	0.463	75,000
2023-12-01	0.480	0.480	0.480	0.480	0.463	0
2023-11-30	0.500	0.500	0.500	0.500	0.482	0
2023-11-29	0.500	0.500	0.500	0.500	0.482	0
2023-11-28	0.500	0.500	0.475	0.500	0.482	40,000
2023-11-27	0.500	0.500	0.500	0.500	0.482	0
2023-11-24	0.500	0.500	0.500	0.500	0.482	0
2023-11-23	0.500	0.500	0.500	0.500	0.482	0
2023-11-22	0.500	0.500	0.500	0.500	0.482	0
2023-11-21	0.500	0.500	0.480	0.500	0.482	135,000
2023-11-20	0.495	0.510	0.495	0.500	0.482	20,000
2023-11-17	0.475	0.475	0.475	0.475	0.458	0

← NewerPage 12 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.