IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.550	0.570	0.550	0.550	0.530	230,000
2023-02-21	0.560	0.560	0.560	0.560	0.540	0
2023-02-20	0.560	0.560	0.560	0.560	0.540	0
2023-02-17	0.560	0.570	0.560	0.560	0.540	110,000
2023-02-16	0.570	0.570	0.570	0.570	0.549	0
2023-02-15	0.570	0.570	0.570	0.570	0.549	5,000
2023-02-14	0.550	0.550	0.550	0.550	0.530	10,000
2023-02-13	0.550	0.570	0.550	0.560	0.540	365,000
2023-02-10	0.560	0.560	0.560	0.560	0.540	0
2023-02-09	0.570	0.570	0.550	0.560	0.540	185,000
2023-02-08	0.590	0.590	0.550	0.550	0.530	285,000
2023-02-07	0.570	0.570	0.550	0.560	0.540	865,000
2023-02-06	0.610	0.610	0.580	0.580	0.559	215,000
2023-02-03	0.600	0.600	0.600	0.600	0.578	0
2023-02-02	0.600	0.600	0.600	0.600	0.578	0
2023-02-01	0.600	0.600	0.600	0.600	0.578	0
2023-01-31	0.600	0.600	0.600	0.600	0.578	10,000
2023-01-30	0.600	0.600	0.560	0.600	0.578	160,000
2023-01-27	0.610	0.610	0.610	0.610	0.588	10,000
2023-01-26	0.590	0.610	0.590	0.600	0.578	80,000
2023-01-20	0.630	0.630	0.600	0.600	0.578	465,000
2023-01-19	0.610	0.670	0.600	0.600	0.578	65,000
2023-01-18	0.630	0.630	0.630	0.630	0.607	0
2023-01-17	0.670	0.670	0.630	0.630	0.607	5,000
2023-01-16	0.600	0.650	0.600	0.600	0.578	215,000
2023-01-13	0.600	0.600	0.600	0.600	0.578	0
2023-01-12	0.600	0.600	0.600	0.600	0.578	145,000
2023-01-11	0.610	0.610	0.610	0.610	0.588	0
2023-01-10	0.600	0.600	0.600	0.600	0.578	70,000
2023-01-09	0.600	0.600	0.600	0.600	0.578	85,000
2023-01-06	0.610	0.610	0.610	0.610	0.588	0
2023-01-05	0.610	0.610	0.610	0.610	0.588	50,000
2023-01-04	0.600	0.600	0.580	0.590	0.569	30,000
2023-01-03	0.590	0.600	0.580	0.600	0.578	230,000
2022-12-30	0.590	0.610	0.580	0.610	0.588	215,000
2022-12-29	0.620	0.620	0.610	0.610	0.588	5,000
2022-12-28	0.600	0.600	0.580	0.580	0.559	315,000
2022-12-23	0.600	0.600	0.600	0.600	0.578	0
2022-12-22	0.600	0.600	0.600	0.600	0.578	0
2022-12-21	0.600	0.600	0.600	0.600	0.578	0
2022-12-20	0.630	0.630	0.600	0.600	0.578	10,000
2022-12-19	0.630	0.630	0.630	0.630	0.607	0
2022-12-16	0.610	0.630	0.610	0.630	0.607	75,000
2022-12-15	0.620	0.620	0.590	0.600	0.578	50,000
2022-12-14	0.660	0.660	0.590	0.590	0.569	185,000
2022-12-13	0.640	0.640	0.600	0.600	0.578	45,000
2022-12-12	0.600	0.630	0.600	0.630	0.607	55,000
2022-12-09	0.680	0.680	0.600	0.610	0.588	245,000
2022-12-08	0.580	0.670	0.580	0.630	0.607	35,000
2022-12-07	0.650	0.650	0.650	0.650	0.626	0
2022-12-06	0.640	0.670	0.560	0.660	0.636	40,000
2022-12-05	0.560	0.600	0.550	0.600	0.578	200,000
2022-12-02	0.600	0.600	0.600	0.600	0.578	0
2022-12-01	0.600	0.600	0.600	0.600	0.578	0
2022-11-30	0.600	0.600	0.600	0.600	0.578	0
2022-11-29	0.600	0.600	0.550	0.600	0.578	170,000
2022-11-28	0.580	0.580	0.540	0.540	0.520	420,000
2022-11-25	0.650	0.650	0.650	0.650	0.626	0
2022-11-24	0.650	0.650	0.650	0.650	0.626	0
2022-11-23	0.650	0.650	0.650	0.650	0.626	0

← NewerPage 16 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.