IPE Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.800	0.820	0.800	0.820	0.790	60,000
2021-12-01	0.830	0.830	0.820	0.820	0.790	135,000
2021-11-30	0.850	0.850	0.780	0.800	0.771	945,000
2021-11-29	0.830	0.850	0.830	0.850	0.819	60,000
2021-11-26	0.850	0.860	0.850	0.850	0.819	115,000
2021-11-25	0.860	0.860	0.820	0.830	0.800	205,000
2021-11-24	0.860	0.860	0.860	0.860	0.829	20,000
2021-11-23	0.860	0.860	0.830	0.840	0.810	150,000
2021-11-22	0.900	0.900	0.860	0.860	0.829	710,000
2021-11-19	0.870	0.940	0.870	0.920	0.887	1,080,000
2021-11-18	0.890	0.930	0.880	0.900	0.867	175,000
2021-11-17	0.880	0.890	0.860	0.890	0.858	440,000
2021-11-16	0.890	0.920	0.880	0.890	0.858	140,000
2021-11-15	0.940	0.940	0.890	0.890	0.858	105,000
2021-11-12	0.950	0.950	0.950	0.950	0.916	15,000
2021-11-11	0.880	1.000	0.880	0.950	0.916	125,961
2021-11-10	0.900	0.950	0.900	0.950	0.916	230,000
2021-11-09	0.870	0.900	0.870	0.900	0.867	290,000
2021-11-08	0.900	0.900	0.890	0.890	0.858	45,000
2021-11-05	0.900	0.900	0.870	0.890	0.858	150,000
2021-11-04	0.930	0.930	0.870	0.910	0.877	460,000
2021-11-03	0.930	0.930	0.910	0.910	0.877	30,000
2021-11-02	0.950	0.960	0.910	0.940	0.906	820,000
2021-11-01	0.930	0.950	0.920	0.940	0.906	110,000
2021-10-29	0.950	0.950	0.940	0.950	0.916	50,000
2021-10-28	0.940	0.950	0.940	0.950	0.916	65,000
2021-10-27	1.020	1.020	1.020	1.020	0.983	0
2021-10-26	0.950	1.020	0.950	1.020	0.983	55,000
2021-10-25	1.000	1.050	1.000	1.050	1.012	100,000
2021-10-22	0.990	1.000	0.980	0.980	0.944	60,000
2021-10-21	1.000	1.000	0.990	0.990	0.954	10,000
2021-10-20	1.000	1.000	0.970	0.970	0.935	20,000
2021-10-19	1.020	1.020	1.000	1.000	0.964	210,000
2021-10-18	0.990	1.010	0.980	1.000	0.964	865,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.