IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.540	0.540	0.520	0.520	0.520	80,000
2026-07-27	0.530	0.540	0.520	0.540	0.540	455,000
2026-07-24	0.520	0.530	0.520	0.530	0.530	425,000
2026-07-23	0.570	0.570	0.530	0.530	0.530	2,450,000
2026-07-22	0.580	0.580	0.560	0.570	0.570	1,000,000
2026-07-21	0.600	0.600	0.560	0.570	0.570	670,000
2026-07-20	0.580	0.610	0.580	0.600	0.600	265,000
2026-07-17	0.580	0.590	0.560	0.570	0.570	445,000
2026-07-16	0.580	0.590	0.570	0.590	0.590	90,000
2026-07-15	0.580	0.600	0.580	0.590	0.590	295,000
2026-07-14	0.570	0.590	0.550	0.570	0.570	1,025,000
2026-07-13	0.600	0.600	0.570	0.580	0.580	825,000
2026-07-10	0.580	0.610	0.570	0.600	0.600	680,000
2026-07-09	0.610	0.610	0.590	0.600	0.600	1,080,000
2026-07-08	0.620	0.640	0.590	0.610	0.610	1,290,000
2026-07-07	0.630	0.650	0.610	0.620	0.620	1,110,000
2026-07-06	0.670	0.710	0.620	0.650	0.650	1,210,000
2026-07-03	0.630	0.680	0.630	0.650	0.650	2,615,000
2026-07-02	0.650	0.650	0.580	0.610	0.610	3,130,000
2026-06-30	0.550	0.660	0.550	0.630	0.630	1,720,000
2026-06-29	0.560	0.590	0.540	0.560	0.560	700,000
2026-06-26	0.560	0.580	0.520	0.530	0.530	1,340,000
2026-06-25	0.590	0.590	0.530	0.560	0.560	1,630,000
2026-06-24	0.620	0.620	0.570	0.600	0.600	1,935,000
2026-06-23	0.630	0.650	0.590	0.620	0.620	2,430,000
2026-06-22	0.700	0.700	0.630	0.650	0.650	1,375,000
2026-06-18	0.690	0.690	0.640	0.670	0.670	4,350,000
2026-06-17	0.680	0.720	0.680	0.710	0.710	1,990,000
2026-06-16	0.730	0.770	0.660	0.680	0.680	6,365,000
2026-06-15	0.790	0.820	0.690	0.730	0.730	10,510,000
2026-06-12	0.920	0.940	0.770	0.770	0.770	9,555,000
2026-06-11	1.040	1.130	0.820	0.890	0.890	23,100,000
2026-06-10	1.210	1.400	1.050	1.100	1.100	27,983,750
2026-06-09	0.790	1.310	0.790	1.210	1.210	37,612,039
2026-06-08	0.720	1.010	0.720	0.770	0.742	14,878,500
2026-06-05	0.700	0.740	0.700	0.740	0.713	150,000
2026-06-04	0.700	0.700	0.700	0.700	0.675	30,000
2026-06-03	0.740	0.740	0.740	0.740	0.713	0
2026-06-02	0.730	0.740	0.700	0.740	0.713	115,000
2026-06-01	0.730	0.730	0.730	0.730	0.704	30,000
2026-05-29	0.730	0.730	0.720	0.720	0.694	480,000
2026-05-28	0.740	0.740	0.730	0.740	0.713	365,000
2026-05-27	0.740	0.750	0.740	0.750	0.723	265,000
2026-05-26	0.730	0.760	0.730	0.760	0.732	290,000
2026-05-22	0.770	0.800	0.730	0.770	0.742	520,000
2026-05-21	0.800	0.800	0.710	0.760	0.732	470,000
2026-05-20	0.790	0.810	0.790	0.800	0.771	230,000
2026-05-19	0.780	0.800	0.720	0.790	0.761	190,000
2026-05-18	0.810	0.810	0.740	0.780	0.752	235,000
2026-05-15	0.750	0.790	0.740	0.790	0.761	115,000
2026-05-14	0.780	0.800	0.770	0.770	0.742	225,000
2026-05-13	0.750	0.810	0.750	0.780	0.752	640,000
2026-05-12	0.800	0.820	0.750	0.750	0.723	2,005,000
2026-05-11	0.690	0.800	0.690	0.770	0.742	2,840,000
2026-05-08	0.630	0.690	0.610	0.690	0.665	1,110,000
2026-05-07	0.610	0.630	0.610	0.630	0.607	90,000
2026-05-06	0.630	0.630	0.630	0.630	0.607	15,000
2026-05-05	0.580	0.640	0.580	0.630	0.607	175,000
2026-05-04	0.590	0.590	0.580	0.580	0.559	210,000
2026-04-30	0.600	0.610	0.580	0.610	0.588	250,000

← NewerPage 2 of 3 · 125 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.