IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.740	0.750	0.730	0.740	0.713	435,000
2026-01-27	0.740	0.740	0.740	0.740	0.713	10,000
2026-01-26	0.750	0.750	0.740	0.740	0.713	105,000
2026-01-23	0.750	0.750	0.740	0.750	0.723	350,000
2026-01-22	0.770	0.770	0.750	0.750	0.723	300,000
2026-01-21	0.790	0.790	0.780	0.780	0.752	500,000
2026-01-20	0.790	0.790	0.790	0.790	0.761	145,000
2026-01-19	0.780	0.830	0.770	0.790	0.761	350,000
2026-01-16	0.780	0.780	0.780	0.780	0.752	0
2026-01-15	0.770	0.780	0.770	0.780	0.752	80,000
2026-01-14	0.770	0.770	0.760	0.770	0.742	65,000
2026-01-13	0.780	0.810	0.770	0.780	0.752	1,000,000
2026-01-12	0.790	0.810	0.780	0.780	0.752	310,000
2026-01-09	0.740	0.790	0.740	0.790	0.761	340,000
2026-01-08	0.740	0.740	0.730	0.740	0.713	190,000
2026-01-07	0.750	0.770	0.720	0.740	0.713	440,000
2026-01-06	0.770	0.770	0.760	0.760	0.732	75,000
2026-01-05	0.750	0.790	0.750	0.760	0.732	1,040,000
2026-01-02	0.750	0.800	0.740	0.800	0.771	370,000
2025-12-31	0.750	0.750	0.750	0.750	0.723	0
2025-12-30	0.730	0.750	0.730	0.750	0.723	45,000
2025-12-29	0.750	0.750	0.720	0.730	0.704	465,000
2025-12-24	0.750	0.750	0.750	0.750	0.723	41,250
2025-12-23	0.750	0.760	0.750	0.760	0.732	200,000
2025-12-22	0.770	0.770	0.760	0.760	0.732	150,000
2025-12-19	0.780	0.780	0.770	0.770	0.742	95,000
2025-12-18	0.760	0.780	0.760	0.780	0.752	180,000
2025-12-17	0.750	0.780	0.750	0.770	0.742	505,000
2025-12-16	0.770	0.770	0.740	0.750	0.723	1,250,000
2025-12-15	0.770	0.780	0.770	0.780	0.752	20,000
2025-12-12	0.770	0.790	0.770	0.790	0.761	475,000
2025-12-11	0.780	0.790	0.770	0.790	0.761	175,000
2025-12-10	0.770	0.790	0.770	0.780	0.752	495,000
2025-12-09	0.780	0.790	0.770	0.780	0.752	675,000
2025-12-08	0.820	0.820	0.780	0.790	0.761	570,000
2025-12-05	0.840	0.840	0.820	0.820	0.790	115,000
2025-12-04	0.850	0.860	0.830	0.840	0.810	820,000
2025-12-03	0.810	0.850	0.800	0.830	0.800	810,000
2025-12-02	0.810	0.830	0.810	0.830	0.800	625,000
2025-12-01	0.830	0.830	0.790	0.800	0.771	200,000
2025-11-28	0.790	0.830	0.780	0.830	0.800	520,000
2025-11-27	0.790	0.800	0.790	0.800	0.771	50,000
2025-11-26	0.800	0.800	0.780	0.790	0.761	120,000
2025-11-25	0.800	0.840	0.790	0.820	0.790	845,000
2025-11-24	0.760	0.790	0.760	0.780	0.752	610,000
2025-11-21	0.780	0.790	0.760	0.760	0.732	795,000
2025-11-20	0.800	0.810	0.780	0.790	0.761	645,000
2025-11-19	0.810	0.810	0.790	0.800	0.771	465,000
2025-11-18	0.800	0.810	0.780	0.790	0.761	1,115,000
2025-11-17	0.820	0.820	0.790	0.800	0.771	940,000
2025-11-14	0.850	0.870	0.810	0.820	0.790	1,420,000
2025-11-13	0.830	0.880	0.830	0.860	0.829	1,140,000
2025-11-12	0.830	0.840	0.800	0.820	0.790	1,880,000
2025-11-11	0.860	0.860	0.840	0.860	0.829	115,000
2025-11-10	0.820	0.890	0.820	0.860	0.829	2,265,000
2025-11-07	0.840	0.840	0.820	0.830	0.800	365,000
2025-11-06	0.800	0.850	0.800	0.830	0.800	1,000,000
2025-11-05	0.780	0.810	0.760	0.790	0.761	1,075,000
2025-11-04	0.800	0.810	0.790	0.790	0.761	360,000
2025-11-03	0.820	0.820	0.790	0.820	0.790	605,000

← NewerPage 4 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.