IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.810	0.820	0.800	0.820	0.790	260,000
2025-10-30	0.850	0.850	0.800	0.810	0.781	1,655,000
2025-10-28	0.880	0.880	0.840	0.850	0.819	1,300,000
2025-10-27	0.850	0.950	0.850	0.910	0.877	6,150,000
2025-10-24	0.790	0.870	0.780	0.820	0.790	3,440,000
2025-10-23	0.790	0.800	0.760	0.790	0.761	1,045,000
2025-10-22	0.800	0.830	0.790	0.810	0.781	1,085,000
2025-10-21	0.810	0.830	0.810	0.810	0.781	1,130,000
2025-10-20	0.800	0.860	0.800	0.810	0.781	1,545,000
2025-10-17	0.830	0.830	0.780	0.790	0.761	1,565,000
2025-10-16	0.850	0.870	0.830	0.850	0.819	790,000
2025-10-15	0.830	0.870	0.820	0.860	0.829	1,350,000
2025-10-14	0.850	0.890	0.830	0.830	0.800	2,045,000
2025-10-13	0.870	0.870	0.800	0.860	0.829	3,280,000
2025-10-10	0.930	0.940	0.860	0.870	0.838	3,305,000
2025-10-09	0.960	0.980	0.920	0.930	0.896	2,176,250
2025-10-08	0.980	0.980	0.930	0.950	0.916	1,770,000
2025-10-06	0.910	1.020	0.880	0.980	0.944	5,995,000
2025-10-03	0.900	0.910	0.880	0.880	0.848	2,435,000
2025-10-02	0.940	0.940	0.880	0.930	0.896	4,175,000
2025-09-30	0.970	0.990	0.920	0.940	0.906	2,715,000
2025-09-29	0.980	1.000	0.890	1.000	0.964	7,822,900
2025-09-26	1.040	1.080	0.930	0.950	0.916	9,140,000
2025-09-25	0.910	1.110	0.880	1.070	1.031	25,525,000
2025-09-24	0.850	0.930	0.740	0.820	0.790	7,090,000
2025-09-23	0.620	0.960	0.610	0.870	0.838	21,130,000
2025-09-22	0.560	0.630	0.550	0.630	0.607	8,420,000
2025-09-19	0.560	0.570	0.550	0.560	0.540	2,110,000
2025-09-18	0.560	0.560	0.540	0.560	0.540	2,670,000
2025-09-17	0.550	0.580	0.550	0.560	0.540	805,000
2025-09-16	0.580	0.580	0.570	0.570	0.549	1,345,000
2025-09-15	0.580	0.580	0.550	0.570	0.549	1,430,000
2025-09-12	0.580	0.600	0.580	0.590	0.569	2,775,000
2025-09-11	0.530	0.610	0.530	0.590	0.569	4,515,000
2025-09-10	0.510	0.550	0.510	0.540	0.520	2,125,000
2025-09-09	0.560	0.560	0.520	0.540	0.520	3,285,000
2025-09-08	0.450	0.580	0.450	0.580	0.559	7,180,000
2025-09-05	0.445	0.445	0.445	0.445	0.429	10,000
2025-09-04	0.450	0.450	0.450	0.450	0.434	105,000
2025-09-03	0.450	0.455	0.450	0.455	0.439	60,000
2025-09-02	0.445	0.445	0.445	0.445	0.429	0
2025-09-01	0.455	0.455	0.445	0.445	0.429	495,000
2025-08-29	0.430	0.460	0.430	0.460	0.443	745,000
2025-08-28	0.445	0.445	0.430	0.430	0.414	295,000
2025-08-27	0.455	0.455	0.445	0.445	0.429	195,000
2025-08-26	0.470	0.470	0.445	0.455	0.439	1,775,000
2025-08-25	0.440	0.480	0.440	0.465	0.448	4,050,000
2025-08-22	0.450	0.455	0.450	0.450	0.434	300,000
2025-08-21	0.445	0.460	0.445	0.450	0.434	1,075,000
2025-08-20	0.480	0.480	0.460	0.465	0.448	445,000
2025-08-19	0.465	0.475	0.465	0.475	0.458	605,000
2025-08-18	0.455	0.475	0.450	0.450	0.434	1,585,000
2025-08-15	0.430	0.460	0.430	0.450	0.434	2,475,000
2025-08-14	0.420	0.460	0.420	0.455	0.439	645,000
2025-08-13	0.415	0.415	0.415	0.415	0.400	110,000
2025-08-12	0.415	0.415	0.415	0.415	0.400	0
2025-08-11	0.415	0.415	0.415	0.415	0.400	100,000
2025-08-08	0.440	0.440	0.440	0.440	0.424	110,000
2025-08-07	0.425	0.425	0.425	0.425	0.410	0
2025-08-06	0.420	0.420	0.420	0.420	0.405	40,000

← NewerPage 5 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.