IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.420	0.420	0.420	0.420	0.405	0
2025-08-04	0.420	0.420	0.420	0.420	0.405	0
2025-08-01	0.420	0.420	0.420	0.420	0.405	0
2025-07-31	0.415	0.415	0.415	0.415	0.400	0
2025-07-30	0.415	0.415	0.415	0.415	0.400	30,000
2025-07-29	0.405	0.415	0.405	0.415	0.400	65,000
2025-07-28	0.425	0.425	0.425	0.425	0.410	0
2025-07-25	0.425	0.425	0.425	0.425	0.410	0
2025-07-24	0.425	0.425	0.425	0.425	0.410	0
2025-07-23	0.425	0.425	0.425	0.425	0.410	245,000
2025-07-22	0.415	0.415	0.415	0.415	0.400	0
2025-07-21	0.415	0.415	0.415	0.415	0.400	50,000
2025-07-18	0.425	0.425	0.415	0.415	0.400	245,000
2025-07-17	0.415	0.425	0.415	0.425	0.410	320,000
2025-07-16	0.415	0.415	0.415	0.415	0.400	0
2025-07-15	0.420	0.420	0.400	0.415	0.400	75,000
2025-07-14	0.420	0.420	0.420	0.420	0.405	0
2025-07-11	0.410	0.420	0.410	0.420	0.405	10,000
2025-07-10	0.410	0.410	0.410	0.410	0.395	0
2025-07-09	0.410	0.410	0.410	0.410	0.395	0
2025-07-08	0.410	0.410	0.410	0.410	0.395	0
2025-07-07	0.410	0.410	0.410	0.410	0.395	0
2025-07-04	0.410	0.410	0.410	0.410	0.395	50,000
2025-07-03	0.430	0.430	0.430	0.430	0.414	20,000
2025-07-02	0.440	0.440	0.440	0.440	0.424	0
2025-06-30	0.440	0.440	0.440	0.440	0.424	0
2025-06-27	0.445	0.445	0.440	0.440	0.424	20,000
2025-06-26	0.410	0.410	0.410	0.410	0.395	0
2025-06-25	0.410	0.410	0.410	0.410	0.395	0
2025-06-24	0.410	0.410	0.410	0.410	0.395	0
2025-06-23	0.410	0.410	0.410	0.410	0.395	0
2025-06-20	0.410	0.410	0.410	0.410	0.395	0
2025-06-19	0.410	0.410	0.410	0.410	0.395	0
2025-06-18	0.410	0.410	0.410	0.410	0.395	50,000
2025-06-17	0.410	0.410	0.410	0.410	0.395	0
2025-06-16	0.410	0.410	0.410	0.410	0.395	45,000
2025-06-13	0.420	0.420	0.420	0.420	0.405	0
2025-06-12	0.420	0.420	0.420	0.420	0.405	0
2025-06-11	0.420	0.420	0.420	0.420	0.405	0
2025-06-10	0.420	0.420	0.420	0.420	0.405	0
2025-06-09	0.430	0.430	0.420	0.420	0.405	50,000
2025-06-06	0.430	0.430	0.430	0.430	0.414	0
2025-06-05	0.430	0.430	0.430	0.430	0.414	0
2025-06-04	0.425	0.430	0.425	0.430	0.414	50,000
2025-06-03	0.465	0.465	0.465	0.465	0.448	0
2025-06-02	0.465	0.465	0.465	0.465	0.448	0
2025-05-30	0.465	0.465	0.465	0.465	0.448	0
2025-05-29	0.465	0.465	0.465	0.465	0.448	20,000
2025-05-28	0.475	0.475	0.475	0.475	0.458	0
2025-05-27	0.475	0.475	0.475	0.475	0.458	0
2025-05-26	0.475	0.475	0.475	0.475	0.458	0
2025-05-23	0.460	0.475	0.460	0.475	0.458	40,000
2025-05-22	0.425	0.425	0.425	0.425	0.410	0
2025-05-21	0.435	0.435	0.425	0.425	0.410	85,000
2025-05-20	0.375	0.490	0.375	0.450	0.434	520,000
2025-05-19	0.430	0.430	0.430	0.430	0.414	0
2025-05-16	0.430	0.430	0.430	0.430	0.414	0
2025-05-15	0.430	0.430	0.430	0.430	0.414	0
2025-05-14	0.430	0.430	0.430	0.430	0.414	50,000
2025-05-13	0.425	0.425	0.425	0.425	0.410	0

← NewerPage 6 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.