IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.730	0.730	0.730	0.730	0.704	15,000
2022-08-25	0.750	0.750	0.750	0.750	0.723	0
2022-08-24	0.750	0.750	0.750	0.750	0.723	60,000
2022-08-23	0.780	0.780	0.780	0.780	0.752	0
2022-08-22	0.800	0.800	0.800	0.800	0.771	0
2022-08-19	0.800	0.800	0.800	0.800	0.771	0
2022-08-18	0.800	0.800	0.800	0.800	0.771	70,000
2022-08-17	0.800	0.800	0.800	0.800	0.771	100,000
2022-08-16	0.800	0.800	0.800	0.800	0.771	200,000
2022-08-15	0.760	0.760	0.760	0.760	0.732	0
2022-08-12	0.760	0.760	0.760	0.760	0.732	50,000
2022-08-11	0.750	0.760	0.750	0.760	0.732	80,000
2022-08-10	0.720	0.720	0.720	0.720	0.694	10,000
2022-08-09	0.740	0.740	0.740	0.740	0.713	0
2022-08-08	0.740	0.740	0.740	0.740	0.713	0
2022-08-05	0.740	0.740	0.740	0.740	0.713	0
2022-08-04	0.740	0.740	0.740	0.740	0.713	0
2022-08-03	0.740	0.740	0.740	0.740	0.713	10,000
2022-08-02	0.740	0.750	0.720	0.720	0.694	140,000
2022-08-01	0.750	0.750	0.750	0.750	0.723	5,000
2022-07-29	0.750	0.750	0.750	0.750	0.723	35,000
2022-07-28	0.790	0.790	0.790	0.790	0.761	20,000
2022-07-27	0.780	0.780	0.780	0.780	0.752	0
2022-07-26	0.780	0.780	0.780	0.780	0.752	40,000
2022-07-25	0.760	0.760	0.760	0.760	0.732	0
2022-07-22	0.790	0.790	0.740	0.750	0.723	25,000
2022-07-21	0.790	0.790	0.790	0.790	0.761	0
2022-07-20	0.790	0.790	0.790	0.790	0.761	0
2022-07-19	0.800	0.800	0.790	0.790	0.761	50,000
2022-07-18	0.730	0.760	0.730	0.760	0.732	100,000
2022-07-15	0.750	0.750	0.750	0.750	0.723	5,000
2022-07-14	0.730	0.750	0.730	0.750	0.723	25,000
2022-07-13	0.760	0.760	0.760	0.760	0.732	10,000
2022-07-12	0.740	0.760	0.730	0.750	0.723	110,000
2022-07-11	0.760	0.760	0.750	0.750	0.723	185,000
2022-07-08	0.800	0.800	0.800	0.800	0.771	5,000
2022-07-07	0.790	0.810	0.790	0.790	0.761	125,000
2022-07-06	0.740	0.750	0.740	0.750	0.723	70,000
2022-07-05	0.770	0.770	0.770	0.770	0.742	20,000
2022-07-04	0.770	0.770	0.770	0.770	0.742	70,000
2022-06-30	0.760	0.770	0.760	0.770	0.742	110,000
2022-06-29	0.730	0.770	0.730	0.760	0.732	95,000
2022-06-28	0.730	0.770	0.710	0.770	0.742	155,000
2022-06-27	0.770	0.770	0.770	0.770	0.742	20,000
2022-06-24	0.730	0.730	0.720	0.730	0.704	10,000
2022-06-23	0.750	0.770	0.740	0.760	0.732	90,000
2022-06-22	0.730	0.730	0.710	0.710	0.684	60,000
2022-06-21	0.740	0.760	0.720	0.760	0.732	95,000
2022-06-20	0.760	0.770	0.760	0.770	0.742	10,000
2022-06-17	0.750	0.760	0.740	0.740	0.713	106,922
2022-06-16	0.790	0.790	0.790	0.790	0.761	0
2022-06-15	0.790	0.790	0.790	0.790	0.761	0
2022-06-14	0.750	0.800	0.730	0.790	0.761	140,000
2022-06-13	0.800	0.800	0.800	0.800	0.771	10,000
2022-06-10	0.810	0.810	0.810	0.810	0.781	0
2022-06-09	0.820	0.820	0.810	0.810	0.781	10,000
2022-06-08	0.810	0.820	0.810	0.820	0.790	95,000
2022-06-07	0.830	0.830	0.810	0.810	0.781	95,000
2022-06-06	0.800	0.800	0.800	0.800	0.771	0
2022-06-02	0.800	0.800	0.800	0.800	0.771	40,000

← NewerPage 18 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.