IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.425	0.425	0.425	0.425	0.410	0
2025-05-09	0.425	0.425	0.425	0.425	0.410	0
2025-05-08	0.425	0.425	0.425	0.425	0.410	0
2025-05-07	0.425	0.425	0.425	0.425	0.410	0
2025-05-06	0.430	0.430	0.430	0.430	0.414	10,000
2025-05-02	0.415	0.415	0.415	0.415	0.400	45,000
2025-04-30	0.420	0.420	0.420	0.420	0.405	0
2025-04-29	0.420	0.420	0.420	0.420	0.405	0
2025-04-28	0.420	0.420	0.420	0.420	0.405	0
2025-04-25	0.420	0.420	0.420	0.420	0.405	0
2025-04-24	0.420	0.420	0.420	0.420	0.405	0
2025-04-23	0.420	0.420	0.420	0.420	0.405	0
2025-04-22	0.420	0.420	0.420	0.420	0.405	0
2025-04-17	0.420	0.420	0.420	0.420	0.405	0
2025-04-16	0.420	0.420	0.420	0.420	0.405	5,000
2025-04-15	0.410	0.420	0.395	0.420	0.405	105,000
2025-04-14	0.425	0.425	0.425	0.425	0.410	0
2025-04-11	0.425	0.425	0.425	0.425	0.410	0
2025-04-10	0.425	0.425	0.425	0.425	0.410	0
2025-04-09	0.435	0.450	0.425	0.425	0.410	30,000
2025-04-08	0.420	0.420	0.420	0.420	0.405	0
2025-04-07	0.425	0.425	0.420	0.420	0.405	15,000
2025-04-03	0.450	0.450	0.450	0.450	0.434	0
2025-04-02	0.450	0.450	0.450	0.450	0.434	0
2025-04-01	0.450	0.450	0.450	0.450	0.434	20,000
2025-03-31	0.430	0.430	0.430	0.430	0.414	0
2025-03-28	0.430	0.430	0.430	0.430	0.414	0
2025-03-27	0.430	0.430	0.430	0.430	0.414	30,000
2025-03-26	0.430	0.430	0.430	0.430	0.414	15,000
2025-03-25	0.440	0.440	0.440	0.440	0.424	10,000
2025-03-24	0.420	0.440	0.420	0.440	0.424	185,000
2025-03-21	0.455	0.455	0.455	0.455	0.439	15,000
2025-03-20	0.485	0.485	0.455	0.455	0.439	95,000
2025-03-19	0.460	0.470	0.460	0.470	0.453	470,000
2025-03-18	0.450	0.450	0.450	0.450	0.434	0
2025-03-17	0.450	0.450	0.450	0.450	0.434	20,000
2025-03-14	0.450	0.450	0.450	0.450	0.434	0
2025-03-13	0.450	0.450	0.450	0.450	0.434	0
2025-03-12	0.450	0.450	0.450	0.450	0.434	0
2025-03-11	0.450	0.450	0.450	0.450	0.434	0
2025-03-10	0.450	0.450	0.450	0.450	0.434	50,000
2025-03-07	0.470	0.470	0.470	0.470	0.453	0
2025-03-06	0.470	0.470	0.470	0.470	0.453	0
2025-03-05	0.470	0.470	0.470	0.470	0.453	0
2025-03-04	0.470	0.470	0.470	0.470	0.453	0
2025-03-03	0.470	0.470	0.470	0.470	0.453	0
2025-02-28	0.470	0.470	0.470	0.470	0.453	0
2025-02-27	0.475	0.490	0.470	0.470	0.453	115,000
2025-02-26	0.465	0.465	0.460	0.460	0.443	410,000
2025-02-25	0.445	0.445	0.440	0.440	0.424	20,000
2025-02-24	0.480	0.480	0.480	0.480	0.463	0
2025-02-21	0.480	0.480	0.480	0.480	0.463	0
2025-02-20	0.480	0.480	0.480	0.480	0.463	0
2025-02-19	0.480	0.480	0.480	0.480	0.463	0
2025-02-18	0.460	0.480	0.460	0.480	0.463	45,000
2025-02-17	0.445	0.450	0.445	0.450	0.434	215,000
2025-02-14	0.450	0.450	0.450	0.450	0.434	0
2025-02-13	0.450	0.450	0.450	0.450	0.434	0
2025-02-12	0.450	0.450	0.450	0.450	0.434	0
2025-02-11	0.450	0.450	0.450	0.450	0.434	0

← NewerPage 7 of 21 · 1,234 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.