IPE Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.485	0.495	0.480	0.495	0.495	425,000
2026-10-21	0.500	0.505	0.495	0.495	0.495	205,000
2026-10-20	0.515	0.515	0.500	0.515	0.515	790,000
2026-10-16	0.525	0.525	0.510	0.515	0.515	700,000
2026-10-15	0.520	0.520	0.510	0.520	0.520	785,000
2026-10-14	0.520	0.520	0.505	0.520	0.520	305,000
2026-10-13	0.525	0.525	0.520	0.520	0.520	135,000
2026-10-12	0.520	0.530	0.505	0.530	0.530	345,000
2026-10-09	0.500	0.525	0.500	0.525	0.525	190,000
2026-10-08	0.535	0.540	0.510	0.510	0.510	450,000
2026-10-07	0.520	0.530	0.520	0.530	0.530	90,000
2026-10-06	0.510	0.525	0.500	0.525	0.525	690,000
2026-10-05	0.510	0.510	0.510	0.510	0.510	170,000
2026-10-02	0.520	0.520	0.495	0.520	0.520	490,000
2026-09-30	0.520	0.520	0.520	0.520	0.520	250,000
2026-09-29	0.520	0.520	0.520	0.520	0.520	0
2026-09-28	0.515	0.525	0.480	0.520	0.520	1,440,000
2026-09-25	0.515	0.520	0.515	0.520	0.520	345,000
2026-09-24	0.530	0.540	0.520	0.520	0.520	143,000
2026-09-23	0.535	0.535	0.535	0.535	0.535	0
2026-09-22	0.530	0.540	0.520	0.535	0.535	330,000
2026-09-21	0.510	0.525	0.505	0.525	0.525	405,000
2026-09-18	0.515	0.530	0.505	0.530	0.530	135,000
2026-09-17	0.520	0.520	0.515	0.515	0.515	70,000
2026-09-16	0.535	0.555	0.515	0.515	0.515	830,000
2026-09-15	0.530	0.535	0.510	0.510	0.510	130,000
2026-09-14	0.540	0.540	0.540	0.540	0.540	0
2026-09-11	0.510	0.565	0.500	0.540	0.540	1,390,000
2026-09-10	0.510	0.530	0.510	0.510	0.510	190,000
2026-09-09	0.510	0.515	0.505	0.505	0.505	450,000
2026-09-08	0.530	0.530	0.530	0.530	0.530	0
2026-09-07	0.520	0.530	0.510	0.530	0.530	210,000
2026-09-04	0.520	0.520	0.520	0.520	0.520	110,000
2026-09-03	0.520	0.530	0.520	0.520	0.520	210,000
2026-09-02	0.525	0.535	0.515	0.520	0.520	120,000
2026-09-01	0.530	0.530	0.530	0.530	0.530	80,000
2026-08-31	0.535	0.540	0.535	0.535	0.535	95,000
2026-08-28	0.560	0.560	0.530	0.540	0.540	610,000
2026-08-27	0.585	0.590	0.565	0.585	0.585	335,000
2026-08-26	0.600	0.600	0.570	0.595	0.595	330,000
2026-08-25	0.580	0.590	0.545	0.585	0.585	730,000
2026-08-24	0.550	0.570	0.550	0.570	0.570	305,000
2026-08-21	0.530	0.555	0.525	0.555	0.555	290,000
2026-08-20	0.540	0.560	0.540	0.540	0.540	275,000
2026-08-19	0.550	0.595	0.510	0.520	0.520	850,000
2026-08-18	0.515	0.550	0.515	0.550	0.550	250,000
2026-08-17	0.540	0.540	0.540	0.540	0.540	50,000
2026-08-14	0.525	0.540	0.505	0.540	0.540	550,000
2026-08-13	0.535	0.540	0.535	0.540	0.540	35,000
2026-08-12	0.510	0.560	0.500	0.550	0.550	1,180,000
2026-08-11	0.530	0.530	0.520	0.520	0.520	80,000
2026-08-10	0.500	0.535	0.500	0.535	0.535	585,000
2026-08-07	0.515	0.545	0.470	0.500	0.500	4,145,000
2026-08-06	0.545	0.560	0.520	0.520	0.520	140,000
2026-08-05	0.555	0.555	0.530	0.540	0.540	435,000
2026-08-04	0.560	0.580	0.560	0.570	0.570	115,000
2026-08-03	0.530	0.580	0.530	0.570	0.570	565,000
2026-07-31	0.510	0.530	0.510	0.530	0.530	120,000
2026-07-30	0.530	0.530	0.495	0.500	0.500	2,295,000
2026-07-29	0.540	0.540	0.510	0.540	0.540	1,390,000

Page 1 of 3 · 125 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.