IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.440	0.450	0.420	0.450	0.434	1,135,000
2025-02-07	0.465	0.465	0.445	0.445	0.429	265,000
2025-02-06	0.440	0.465	0.415	0.465	0.448	75,000
2025-02-05	0.475	0.475	0.475	0.475	0.458	0
2025-02-04	0.475	0.475	0.475	0.475	0.458	0
2025-02-03	0.475	0.475	0.475	0.475	0.458	0
2025-01-28	0.475	0.475	0.475	0.475	0.458	0
2025-01-27	0.475	0.475	0.475	0.475	0.458	230,000
2025-01-24	0.475	0.475	0.475	0.475	0.458	0
2025-01-23	0.475	0.475	0.475	0.475	0.458	65,000
2025-01-22	0.475	0.475	0.475	0.475	0.458	0
2025-01-21	0.475	0.475	0.475	0.475	0.458	0
2025-01-20	0.475	0.475	0.475	0.475	0.458	2,500
2025-01-17	0.475	0.475	0.475	0.475	0.458	0
2025-01-16	0.470	0.475	0.470	0.475	0.458	265,000
2025-01-15	0.470	0.470	0.470	0.470	0.453	0
2025-01-14	0.490	0.490	0.490	0.490	0.472	0
2025-01-13	0.490	0.490	0.490	0.490	0.472	20,000
2025-01-10	0.490	0.490	0.490	0.490	0.472	0
2025-01-09	0.490	0.490	0.490	0.490	0.472	0
2025-01-08	0.490	0.490	0.490	0.490	0.472	0
2025-01-07	0.490	0.490	0.490	0.490	0.472	0
2025-01-06	0.490	0.490	0.490	0.490	0.472	0
2025-01-03	0.490	0.490	0.490	0.490	0.472	0
2025-01-02	0.490	0.490	0.490	0.490	0.472	0
2024-12-31	0.440	0.500	0.440	0.495	0.477	805,000
2024-12-30	0.440	0.440	0.440	0.440	0.424	0
2024-12-27	0.480	0.490	0.435	0.440	0.424	50,000
2024-12-24	0.460	0.460	0.460	0.460	0.443	0
2024-12-23	0.460	0.460	0.460	0.460	0.443	55,000
2024-12-20	0.460	0.460	0.460	0.460	0.443	0
2024-12-19	0.460	0.460	0.460	0.460	0.443	55,000
2024-12-18	0.480	0.480	0.480	0.480	0.463	0
2024-12-17	0.480	0.480	0.480	0.480	0.463	0
2024-12-16	0.480	0.480	0.480	0.480	0.463	0
2024-12-13	0.480	0.480	0.480	0.480	0.463	0
2024-12-12	0.480	0.480	0.480	0.480	0.463	0
2024-12-11	0.480	0.480	0.480	0.480	0.463	0
2024-12-10	0.480	0.480	0.480	0.480	0.463	0
2024-12-09	0.480	0.480	0.480	0.480	0.463	0
2024-12-06	0.480	0.480	0.480	0.480	0.463	0
2024-12-05	0.480	0.480	0.480	0.480	0.463	0
2024-12-04	0.480	0.480	0.480	0.480	0.463	0
2024-12-03	0.485	0.485	0.485	0.485	0.467	0
2024-12-02	0.485	0.485	0.485	0.485	0.467	0
2024-11-29	0.475	0.490	0.475	0.485	0.467	120,000
2024-11-28	0.450	0.450	0.450	0.450	0.434	0
2024-11-27	0.450	0.450	0.450	0.450	0.434	50,000
2024-11-26	0.480	0.480	0.480	0.480	0.463	0
2024-11-25	0.475	0.500	0.475	0.480	0.463	320,000
2024-11-22	0.450	0.450	0.425	0.425	0.410	15,000
2024-11-21	0.480	0.480	0.480	0.480	0.463	0
2024-11-20	0.480	0.480	0.480	0.480	0.463	0
2024-11-19	0.485	0.485	0.485	0.485	0.467	0
2024-11-18	0.470	0.495	0.465	0.485	0.467	245,000
2024-11-15	0.425	0.425	0.425	0.425	0.410	0
2024-11-14	0.450	0.450	0.405	0.425	0.410	45,000
2024-11-13	0.460	0.460	0.450	0.455	0.439	20,000
2024-11-12	0.480	0.480	0.480	0.480	0.463	0
2024-11-11	0.490	0.490	0.490	0.490	0.472	0

← NewerPage 8 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.