IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.650	0.650	0.650	0.650	0.626	0
2022-11-21	0.560	0.680	0.540	0.660	0.636	25,000
2022-11-18	0.600	0.600	0.600	0.600	0.578	0
2022-11-17	0.600	0.600	0.600	0.600	0.578	0
2022-11-16	0.600	0.600	0.600	0.600	0.578	0
2022-11-15	0.600	0.600	0.600	0.600	0.578	0
2022-11-14	0.600	0.600	0.600	0.600	0.578	0
2022-11-11	0.600	0.600	0.600	0.600	0.578	0
2022-11-10	0.600	0.600	0.600	0.600	0.578	70,000
2022-11-09	0.620	0.640	0.590	0.600	0.578	30,000
2022-11-08	0.620	0.650	0.580	0.580	0.559	125,000
2022-11-07	0.620	0.620	0.620	0.620	0.598	5,000
2022-11-04	0.610	0.620	0.600	0.620	0.598	50,000
2022-11-03	0.620	0.660	0.600	0.600	0.578	250,000
2022-11-02	0.660	0.660	0.610	0.650	0.626	35,000
2022-11-01	0.660	0.660	0.660	0.660	0.636	5,000
2022-10-31	0.640	0.650	0.640	0.650	0.626	40,000
2022-10-28	0.640	0.670	0.610	0.640	0.617	565,000
2022-10-27	0.690	0.690	0.690	0.690	0.665	390,000
2022-10-26	0.720	0.720	0.700	0.700	0.675	450,000
2022-10-25	0.690	0.690	0.690	0.690	0.665	0
2022-10-24	0.690	0.690	0.690	0.690	0.665	0
2022-10-21	0.690	0.690	0.690	0.690	0.665	0
2022-10-20	0.690	0.690	0.690	0.690	0.665	0
2022-10-19	0.690	0.690	0.690	0.690	0.665	0
2022-10-18	0.690	0.690	0.690	0.690	0.665	0
2022-10-17	0.670	0.690	0.650	0.690	0.665	130,000
2022-10-14	0.720	0.720	0.630	0.650	0.626	415,000
2022-10-13	0.700	0.700	0.700	0.700	0.675	0
2022-10-12	0.700	0.700	0.700	0.700	0.675	0
2022-10-11	0.700	0.700	0.700	0.700	0.675	0
2022-10-10	0.700	0.700	0.700	0.700	0.675	0
2022-10-07	0.700	0.700	0.700	0.700	0.675	0
2022-10-06	0.700	0.700	0.700	0.700	0.675	0
2022-10-05	0.700	0.700	0.700	0.700	0.675	15,000
2022-10-03	0.690	0.700	0.690	0.700	0.675	10,000
2022-09-30	0.650	0.650	0.650	0.650	0.626	5,000
2022-09-29	0.660	0.670	0.660	0.660	0.636	30,000
2022-09-28	0.690	0.690	0.690	0.690	0.665	0
2022-09-27	0.690	0.690	0.690	0.690	0.665	0
2022-09-26	0.660	0.720	0.650	0.710	0.684	105,000
2022-09-23	0.710	0.710	0.710	0.710	0.684	0
2022-09-22	0.710	0.710	0.710	0.710	0.684	0
2022-09-21	0.710	0.720	0.710	0.710	0.684	20,000
2022-09-20	0.690	0.690	0.690	0.690	0.665	0
2022-09-19	0.690	0.690	0.690	0.690	0.665	0
2022-09-16	0.690	0.710	0.690	0.690	0.665	105,000
2022-09-15	0.720	0.720	0.720	0.720	0.694	0
2022-09-14	0.720	0.720	0.720	0.720	0.694	0
2022-09-13	0.720	0.720	0.720	0.720	0.694	0
2022-09-09	0.720	0.720	0.720	0.720	0.694	10,000
2022-09-08	0.720	0.720	0.690	0.720	0.694	15,000
2022-09-07	0.700	0.700	0.700	0.700	0.675	0
2022-09-06	0.690	0.690	0.690	0.690	0.665	0
2022-09-05	0.720	0.720	0.680	0.690	0.665	115,000
2022-09-02	0.720	0.720	0.660	0.720	0.694	75,000
2022-09-01	0.720	0.730	0.720	0.720	0.694	80,000
2022-08-31	0.730	0.730	0.730	0.730	0.704	0
2022-08-30	0.730	0.730	0.730	0.730	0.704	0
2022-08-29	0.750	0.760	0.730	0.730	0.704	30,000

← NewerPage 17 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.