IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.900	0.900	0.900	0.900	0.867	120,000
2022-03-01	0.890	0.920	0.890	0.910	0.877	120,000
2022-02-28	0.900	0.900	0.900	0.900	0.867	115,000
2022-02-25	0.890	0.900	0.890	0.900	0.867	125,000
2022-02-24	0.900	0.920	0.900	0.900	0.867	75,000
2022-02-23	0.920	0.920	0.920	0.920	0.887	30,000
2022-02-22	0.900	0.900	0.890	0.890	0.858	35,000
2022-02-21	0.900	0.900	0.900	0.900	0.867	0
2022-02-18	0.910	0.910	0.890	0.900	0.867	180,000
2022-02-17	0.910	0.910	0.910	0.910	0.877	30,000
2022-02-16	0.910	0.910	0.900	0.900	0.867	195,000
2022-02-15	0.910	0.910	0.910	0.910	0.877	20,000
2022-02-14	0.920	0.920	0.920	0.920	0.887	30,000
2022-02-11	0.940	0.940	0.920	0.920	0.887	40,000
2022-02-10	0.920	0.920	0.920	0.920	0.887	0
2022-02-09	0.920	0.920	0.920	0.920	0.887	0
2022-02-08	0.910	0.950	0.910	0.920	0.887	145,000
2022-02-07	0.970	0.970	0.970	0.970	0.935	10,000
2022-02-04	0.950	0.950	0.950	0.950	0.916	130,000
2022-01-31	0.940	0.940	0.940	0.940	0.906	0
2022-01-28	0.890	0.950	0.890	0.940	0.906	173,000
2022-01-27	0.960	0.960	0.900	0.930	0.896	700,000
2022-01-26	0.980	1.000	0.980	0.980	0.944	50,000
2022-01-25	0.960	0.960	0.950	0.950	0.916	70,000
2022-01-24	1.020	1.030	0.980	0.980	0.944	160,000
2022-01-21	0.960	0.990	0.960	0.970	0.935	130,000
2022-01-20	0.990	1.020	0.960	0.990	0.954	130,000
2022-01-19	0.940	0.990	0.940	0.980	0.944	165,000
2022-01-18	0.990	1.000	0.940	0.940	0.906	390,000
2022-01-17	1.030	1.030	0.960	0.980	0.944	710,000
2022-01-14	1.140	1.150	1.010	1.060	1.022	345,000
2022-01-13	1.090	1.100	1.060	1.060	1.022	290,000
2022-01-12	1.080	1.100	1.030	1.070	1.031	555,000
2022-01-11	1.030	1.090	0.960	1.040	1.002	590,000
2022-01-10	0.990	1.030	0.990	1.030	0.993	1,630,000
2022-01-07	0.960	0.990	0.890	0.990	0.954	1,175,000
2022-01-06	0.870	0.910	0.870	0.890	0.858	215,000
2022-01-05	0.850	0.940	0.850	0.890	0.858	44,285,000
2022-01-04	0.850	0.890	0.840	0.880	0.848	265,000
2022-01-03	0.900	0.900	0.900	0.900	0.867	0
2021-12-31	0.900	0.900	0.900	0.900	0.867	0
2021-12-30	0.900	0.910	0.900	0.900	0.867	50,000
2021-12-29	0.850	0.850	0.850	0.850	0.819	50,000
2021-12-28	0.870	0.870	0.870	0.870	0.838	215,000
2021-12-24	0.870	0.870	0.870	0.870	0.838	110,000
2021-12-23	0.830	0.830	0.830	0.830	0.800	10,000
2021-12-22	0.820	0.830	0.820	0.830	0.800	20,000
2021-12-21	0.820	0.830	0.820	0.830	0.800	160,000
2021-12-20	0.840	0.840	0.790	0.800	0.771	960,000
2021-12-17	0.840	0.860	0.840	0.860	0.829	40,000
2021-12-16	0.850	0.850	0.850	0.850	0.819	40,000
2021-12-15	0.880	0.880	0.870	0.870	0.838	40,000
2021-12-14	0.880	0.880	0.880	0.880	0.848	0
2021-12-13	0.880	0.890	0.860	0.880	0.848	80,000
2021-12-10	0.890	0.910	0.890	0.890	0.858	1,025,000
2021-12-09	0.900	0.900	0.870	0.870	0.838	410,000
2021-12-08	0.860	0.990	0.860	0.900	0.867	1,690,000
2021-12-07	0.910	0.910	0.890	0.890	0.858	255,000
2021-12-06	0.960	1.020	0.870	0.890	0.858	970,000
2021-12-03	0.810	1.030	0.790	0.950	0.916	52,195,000

← NewerPage 20 of 21 · 1,229 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.