IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.770	0.770	0.770	0.770	0.742	40,000
2022-05-31	0.770	0.770	0.770	0.770	0.742	0
2022-05-30	0.740	0.770	0.730	0.770	0.742	60,000
2022-05-27	0.750	0.770	0.740	0.760	0.732	125,000
2022-05-26	0.790	0.790	0.790	0.790	0.761	10,000
2022-05-25	0.800	0.800	0.790	0.790	0.761	20,000
2022-05-24	0.770	0.770	0.770	0.770	0.742	45,000
2022-05-23	0.800	0.800	0.800	0.800	0.771	70,000
2022-05-20	0.770	0.770	0.760	0.760	0.732	60,000
2022-05-19	0.770	0.770	0.750	0.750	0.723	15,000
2022-05-18	0.770	0.770	0.770	0.770	0.742	0
2022-05-17	0.770	0.770	0.770	0.770	0.742	0
2022-05-16	0.770	0.770	0.770	0.770	0.742	5,000
2022-05-13	0.780	0.780	0.780	0.780	0.752	0
2022-05-12	0.790	0.790	0.740	0.780	0.752	50,000
2022-05-11	0.740	0.820	0.740	0.800	0.771	25,000
2022-05-10	0.780	0.780	0.780	0.780	0.752	0
2022-05-06	0.790	0.790	0.780	0.780	0.752	45,000
2022-05-05	0.780	0.900	0.780	0.780	0.752	40,000
2022-05-04	0.770	0.770	0.730	0.730	0.704	10,000
2022-05-03	0.720	0.730	0.720	0.730	0.704	15,000
2022-04-29	0.770	0.770	0.770	0.770	0.742	0
2022-04-28	0.770	0.770	0.770	0.770	0.742	0
2022-04-27	0.760	0.780	0.760	0.770	0.742	15,000
2022-04-26	0.770	0.770	0.760	0.760	0.732	20,000
2022-04-25	0.770	0.770	0.770	0.770	0.742	0
2022-04-22	0.770	0.770	0.770	0.770	0.742	15,000
2022-04-21	0.800	0.800	0.800	0.800	0.771	0
2022-04-20	0.830	0.830	0.820	0.820	0.790	5,000
2022-04-19	0.780	0.780	0.780	0.780	0.752	0
2022-04-14	0.800	0.800	0.800	0.800	0.771	0
2022-04-13	0.760	0.820	0.760	0.800	0.771	15,000
2022-04-12	0.780	0.780	0.780	0.780	0.752	5,000
2022-04-11	0.820	0.820	0.820	0.820	0.790	10,000
2022-04-08	0.830	0.830	0.830	0.830	0.800	0
2022-04-07	0.840	0.840	0.840	0.840	0.810	0
2022-04-06	0.840	0.840	0.840	0.840	0.810	30,000
2022-04-04	0.810	0.820	0.810	0.820	0.790	65,000
2022-04-01	0.770	0.810	0.770	0.790	0.761	65,000
2022-03-31	0.760	0.760	0.760	0.760	0.732	30,000
2022-03-30	0.800	0.800	0.800	0.800	0.771	0
2022-03-29	0.810	0.820	0.800	0.800	0.771	15,000
2022-03-28	0.800	0.800	0.800	0.800	0.771	0
2022-03-25	0.820	0.830	0.820	0.820	0.790	145,000
2022-03-24	0.820	0.900	0.820	0.890	0.858	20,000
2022-03-23	0.820	0.850	0.770	0.850	0.819	105,000
2022-03-22	0.820	0.820	0.820	0.820	0.790	20,000
2022-03-21	0.810	0.870	0.810	0.820	0.790	215,000
2022-03-18	0.870	0.870	0.870	0.870	0.838	50,000
2022-03-17	0.800	0.880	0.800	0.870	0.838	80,000
2022-03-16	0.800	0.880	0.800	0.840	0.810	60,000
2022-03-15	0.720	0.770	0.720	0.720	0.694	1,120,000
2022-03-14	0.850	0.860	0.780	0.780	0.752	620,000
2022-03-11	0.880	0.880	0.850	0.850	0.819	235,000
2022-03-10	0.910	0.910	0.880	0.880	0.848	325,000
2022-03-09	0.880	0.880	0.880	0.880	0.848	125,000
2022-03-08	0.890	0.890	0.880	0.880	0.848	230,000
2022-03-07	0.900	0.900	0.880	0.880	0.848	780,000
2022-03-04	0.890	0.900	0.890	0.900	0.867	40,000
2022-03-03	0.900	0.930	0.890	0.890	0.858	170,000

← NewerPage 19 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.