Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.745	0.745	0.745	0.745	0.745	24
2026-07-24	0.730	0.765	0.730	0.765	0.765	23,921
2026-07-23	0.740	0.755	0.740	0.755	0.755	75,955
2026-07-22	0.730	0.735	0.725	0.735	0.735	36,932
2026-07-21	0.735	0.735	0.730	0.730	0.730	40,990
2026-07-20	0.730	0.730	0.730	0.730	0.730	22
2026-07-17	0.735	0.745	0.730	0.730	0.730	9,152
2026-07-16	0.740	0.765	0.730	0.765	0.765	65,480
2026-07-15	0.740	0.765	0.740	0.765	0.765	9,519
2026-07-14	0.725	0.740	0.725	0.740	0.740	20,304
2026-07-13	0.725	0.725	0.725	0.725	0.725	0
2026-07-10	0.735	0.735	0.725	0.725	0.725	8,888
2026-07-09	0.750	0.760	0.735	0.735	0.735	54,729
2026-07-08	0.730	0.730	0.710	0.725	0.725	16,332
2026-07-07	0.740	0.740	0.740	0.740	0.740	0
2026-07-06	0.700	0.740	0.700	0.740	0.740	2,084
2026-07-03	0.705	0.715	0.705	0.705	0.705	191,995
2026-07-02	0.710	0.720	0.705	0.705	0.705	57,935
2026-07-01	0.715	0.735	0.700	0.705	0.705	206,193
2026-06-30	0.715	0.715	0.710	0.715	0.715	183,004
2026-06-29	0.720	0.745	0.710	0.710	0.710	94,248
2026-06-26	0.725	0.730	0.725	0.730	0.730	39,098
2026-06-25	0.770	0.770	0.730	0.740	0.740	11,082
2026-06-24	0.780	0.780	0.770	0.770	0.770	102,069
2026-06-23	0.800	0.800	0.800	0.800	0.800	5,216
2026-06-22	0.760	0.800	0.760	0.800	0.800	20,125
2026-06-19	0.740	0.760	0.740	0.760	0.760	64,507
2026-06-18	0.740	0.750	0.715	0.750	0.750	19,501
2026-06-17	0.735	0.750	0.735	0.750	0.750	16,620
2026-06-16	0.760	0.760	0.735	0.740	0.740	20,183
2026-06-15	0.770	0.770	0.765	0.765	0.765	674
2026-06-12	0.700	0.765	0.700	0.765	0.765	79,027
2026-06-11	0.715	0.715	0.700	0.700	0.700	155,329
2026-06-10	0.730	0.730	0.715	0.720	0.720	28,650
2026-06-09	0.700	0.730	0.700	0.730	0.730	68,840
2026-06-05	0.725	0.725	0.705	0.705	0.705	136,068
2026-06-04	0.720	0.730	0.720	0.725	0.725	33,318
2026-06-03	0.725	0.750	0.715	0.735	0.735	88,804
2026-06-02	0.740	0.740	0.730	0.730	0.730	536,725
2026-06-01	0.760	0.760	0.745	0.750	0.750	26,774
2026-05-29	0.760	0.770	0.745	0.760	0.760	27,397
2026-05-28	0.750	0.780	0.745	0.780	0.780	21,176
2026-05-27	0.725	0.755	0.725	0.755	0.755	10,119
2026-05-26	0.725	0.730	0.725	0.728	0.728	1,392
2026-05-25	0.730	0.770	0.720	0.735	0.735	63,125
2026-05-22	0.725	0.740	0.725	0.740	0.740	20,012
2026-05-21	0.720	0.745	0.720	0.720	0.720	15,582
2026-05-20	0.720	0.745	0.715	0.745	0.745	27,224
2026-05-19	0.725	0.735	0.710	0.735	0.735	125,322
2026-05-18	0.725	0.725	0.710	0.710	0.710	3,676
2026-05-15	0.735	0.735	0.700	0.725	0.725	40,469
2026-05-14	0.750	0.750	0.730	0.735	0.735	15,395
2026-05-13	0.743	0.750	0.700	0.750	0.750	10,790
2026-05-12	0.770	0.770	0.725	0.740	0.740	57,133
2026-05-11	0.770	0.770	0.750	0.755	0.755	67,130
2026-05-08	0.765	0.770	0.765	0.770	0.770	7,817
2026-05-07	0.765	0.770	0.765	0.765	0.765	17,194
2026-05-06	0.750	0.770	0.750	0.765	0.765	4,138
2026-05-05	0.760	0.760	0.740	0.750	0.750	153,410
2026-05-04	0.775	0.775	0.755	0.755	0.755	179,418

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.