IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.490	0.490	0.490	0.490	0.472	0
2024-11-07	0.490	0.490	0.490	0.490	0.472	0
2024-11-06	0.490	0.490	0.490	0.490	0.472	0
2024-11-05	0.490	0.490	0.490	0.490	0.472	0
2024-11-04	0.460	0.490	0.450	0.490	0.472	250,000
2024-11-01	0.480	0.480	0.480	0.480	0.463	40,000
2024-10-31	0.480	0.500	0.480	0.485	0.467	580,000
2024-10-30	0.475	0.490	0.475	0.480	0.463	40,000
2024-10-29	0.460	0.460	0.460	0.460	0.443	0
2024-10-28	0.460	0.460	0.460	0.460	0.443	55,000
2024-10-25	0.475	0.475	0.475	0.475	0.458	0
2024-10-24	0.475	0.475	0.475	0.475	0.458	0
2024-10-23	0.460	0.475	0.460	0.475	0.458	25,000
2024-10-22	0.475	0.475	0.475	0.475	0.458	0
2024-10-21	0.470	0.500	0.470	0.475	0.458	375,000
2024-10-18	0.460	0.495	0.460	0.490	0.472	240,000
2024-10-17	0.450	0.450	0.445	0.445	0.429	105,000
2024-10-16	0.455	0.455	0.455	0.455	0.439	0
2024-10-15	0.475	0.475	0.455	0.455	0.439	470,000
2024-10-14	0.475	0.475	0.475	0.475	0.458	50,000
2024-10-10	0.475	0.480	0.475	0.480	0.463	45,000
2024-10-09	0.495	0.500	0.475	0.490	0.472	235,000
2024-10-08	0.500	0.500	0.495	0.495	0.477	150,000
2024-10-07	0.485	0.500	0.470	0.500	0.482	640,000
2024-10-04	0.490	0.520	0.475	0.500	0.482	1,890,000
2024-10-03	0.475	0.500	0.475	0.490	0.472	250,000
2024-10-02	0.475	0.500	0.475	0.495	0.477	610,000
2024-09-30	0.480	0.510	0.480	0.495	0.477	1,185,000
2024-09-27	0.490	0.500	0.490	0.500	0.482	200,000
2024-09-26	0.485	0.500	0.480	0.480	0.463	560,000
2024-09-25	0.485	0.495	0.485	0.490	0.472	160,000
2024-09-24	0.490	0.500	0.455	0.455	0.439	445,000
2024-09-23	0.490	0.500	0.490	0.490	0.472	95,000
2024-09-20	0.485	0.485	0.485	0.485	0.467	0
2024-09-19	0.470	0.500	0.470	0.485	0.467	250,000
2024-09-17	0.435	0.435	0.435	0.435	0.419	10,000
2024-09-16	0.445	0.445	0.445	0.445	0.429	0
2024-09-13	0.445	0.445	0.445	0.445	0.429	0
2024-09-12	0.460	0.460	0.445	0.445	0.429	75,000
2024-09-11	0.470	0.470	0.470	0.470	0.453	10,000
2024-09-10	0.490	0.490	0.490	0.490	0.472	0
2024-09-09	0.490	0.490	0.490	0.490	0.472	0
2024-09-05	0.490	0.490	0.490	0.490	0.472	0
2024-09-04	0.490	0.490	0.490	0.490	0.472	0
2024-09-03	0.470	0.500	0.470	0.490	0.472	305,000
2024-09-02	0.490	0.500	0.455	0.455	0.439	110,000
2024-08-30	0.480	0.495	0.480	0.490	0.472	30,000
2024-08-29	0.460	0.460	0.460	0.460	0.443	0
2024-08-28	0.460	0.460	0.460	0.460	0.443	0
2024-08-27	0.460	0.460	0.460	0.460	0.443	0
2024-08-26	0.460	0.460	0.455	0.460	0.443	15,000
2024-08-23	0.480	0.480	0.480	0.480	0.463	0
2024-08-22	0.480	0.480	0.480	0.480	0.463	0
2024-08-21	0.480	0.480	0.480	0.480	0.463	0
2024-08-20	0.480	0.480	0.480	0.480	0.463	0
2024-08-19	0.480	0.480	0.480	0.480	0.463	0
2024-08-16	0.480	0.480	0.480	0.480	0.463	0
2024-08-15	0.480	0.480	0.480	0.480	0.463	0
2024-08-14	0.480	0.480	0.480	0.480	0.463	0
2024-08-13	0.480	0.480	0.480	0.480	0.463	0

← NewerPage 9 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.