IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.600	0.610	0.580	0.610	0.588	250,000
2026-04-29	0.600	0.600	0.600	0.600	0.578	70,000
2026-04-28	0.590	0.610	0.590	0.610	0.588	160,000
2026-04-27	0.610	0.620	0.580	0.620	0.598	900,000
2026-04-24	0.580	0.620	0.580	0.620	0.598	190,000
2026-04-23	0.600	0.600	0.590	0.590	0.569	85,000
2026-04-22	0.590	0.600	0.590	0.600	0.578	325,000
2026-04-21	0.590	0.590	0.580	0.580	0.559	210,000
2026-04-20	0.610	0.610	0.590	0.590	0.569	315,000
2026-04-17	0.590	0.600	0.590	0.590	0.569	560,000
2026-04-16	0.570	0.590	0.560	0.580	0.559	875,000
2026-04-15	0.590	0.620	0.550	0.600	0.578	60,000
2026-04-14	0.590	0.590	0.590	0.590	0.569	0
2026-04-13	0.580	0.610	0.570	0.610	0.588	365,000
2026-04-10	0.580	0.580	0.560	0.580	0.559	625,000
2026-04-09	0.590	0.590	0.580	0.580	0.559	360,000
2026-04-08	0.580	0.580	0.580	0.580	0.559	95,000
2026-04-02	0.570	0.570	0.570	0.570	0.549	10,000
2026-04-01	0.590	0.600	0.560	0.600	0.578	555,000
2026-03-31	0.590	0.600	0.590	0.590	0.569	55,000
2026-03-30	0.610	0.610	0.560	0.590	0.569	330,000
2026-03-27	0.580	0.600	0.560	0.600	0.578	165,000
2026-03-26	0.580	0.610	0.570	0.570	0.549	605,000
2026-03-25	0.560	0.560	0.560	0.560	0.540	90,000
2026-03-24	0.510	0.550	0.500	0.550	0.530	420,000
2026-03-23	0.560	0.560	0.480	0.500	0.482	765,000
2026-03-20	0.570	0.570	0.570	0.570	0.549	145,000
2026-03-19	0.560	0.570	0.550	0.570	0.549	185,000
2026-03-18	0.560	0.580	0.540	0.580	0.559	545,000
2026-03-17	0.590	0.600	0.550	0.590	0.569	205,000
2026-03-16	0.620	0.620	0.550	0.590	0.569	2,065,000
2026-03-13	0.670	0.670	0.600	0.620	0.598	780,000
2026-03-12	0.670	0.690	0.670	0.690	0.665	70,000
2026-03-11	0.700	0.700	0.700	0.700	0.675	35,000
2026-03-10	0.710	0.710	0.670	0.710	0.684	75,000
2026-03-09	0.670	0.710	0.670	0.710	0.684	35,000
2026-03-06	0.650	0.710	0.630	0.710	0.684	570,000
2026-03-05	0.640	0.680	0.580	0.650	0.626	135,000
2026-03-04	0.650	0.670	0.620	0.640	0.617	430,000
2026-03-03	0.680	0.680	0.650	0.650	0.626	585,000
2026-03-02	0.670	0.720	0.670	0.720	0.694	260,000
2026-02-27	0.690	0.730	0.680	0.730	0.704	220,000
2026-02-26	0.740	0.740	0.720	0.720	0.694	55,000
2026-02-25	0.730	0.740	0.730	0.740	0.713	145,000
2026-02-24	0.730	0.740	0.720	0.720	0.694	180,000
2026-02-23	0.710	0.760	0.710	0.740	0.713	115,000
2026-02-20	0.740	0.760	0.740	0.750	0.723	300,000
2026-02-16	0.680	0.740	0.680	0.740	0.713	65,000
2026-02-13	0.710	0.710	0.690	0.690	0.665	35,000
2026-02-12	0.690	0.720	0.690	0.720	0.694	125,000
2026-02-11	0.680	0.710	0.680	0.710	0.684	90,000
2026-02-10	0.670	0.690	0.670	0.690	0.665	50,000
2026-02-09	0.660	0.700	0.660	0.700	0.675	270,000
2026-02-06	0.670	0.680	0.660	0.660	0.636	125,000
2026-02-05	0.700	0.700	0.680	0.690	0.665	50,000
2026-02-04	0.720	0.720	0.720	0.720	0.694	0
2026-02-03	0.670	0.720	0.670	0.720	0.694	80,000
2026-02-02	0.700	0.700	0.670	0.670	0.646	295,000
2026-01-30	0.730	0.740	0.700	0.710	0.684	725,000
2026-01-29	0.730	0.730	0.730	0.730	0.704	10,000

← NewerPage 3 of 5 · 246 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.