Hipages Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.600 | 3.610 | 3.410 | 3.450 | 3.450 | 263,944 |
| 2022-01-21 | 3.750 | 3.760 | 3.550 | 3.600 | 3.600 | 243,151 |
| 2022-01-20 | 3.680 | 3.800 | 3.640 | 3.710 | 3.710 | 175,199 |
| 2022-01-19 | 3.790 | 3.800 | 3.660 | 3.680 | 3.680 | 148,075 |
| 2022-01-18 | 3.660 | 3.800 | 3.650 | 3.800 | 3.800 | 81,143 |
| 2022-01-17 | 3.850 | 3.850 | 3.640 | 3.660 | 3.660 | 72,951 |
| 2022-01-14 | 3.760 | 3.760 | 3.630 | 3.700 | 3.700 | 197,636 |
| 2022-01-13 | 3.880 | 3.890 | 3.760 | 3.760 | 3.760 | 373,876 |
| 2022-01-12 | 3.900 | 3.945 | 3.820 | 3.820 | 3.820 | 361,171 |
| 2022-01-11 | 3.850 | 3.960 | 3.810 | 3.830 | 3.830 | 356,031 |
| 2022-01-10 | 3.840 | 3.840 | 3.730 | 3.740 | 3.740 | 99,420 |
| 2022-01-07 | 3.750 | 3.850 | 3.720 | 3.810 | 3.810 | 69,771 |
| 2022-01-06 | 3.840 | 3.840 | 3.700 | 3.740 | 3.740 | 101,638 |
| 2022-01-05 | 3.850 | 3.870 | 3.780 | 3.790 | 3.790 | 148,681 |
| 2022-01-04 | 3.860 | 3.900 | 3.730 | 3.780 | 3.780 | 162,288 |
| 2021-12-31 | 3.850 | 3.850 | 3.760 | 3.830 | 3.830 | 35,009 |
| 2021-12-30 | 3.840 | 3.900 | 3.800 | 3.830 | 3.830 | 60,641 |
| 2021-12-29 | 3.940 | 3.975 | 3.810 | 3.810 | 3.810 | 164,808 |
| 2021-12-24 | 3.710 | 4.020 | 3.710 | 3.870 | 3.870 | 341,491 |
| 2021-12-23 | 3.690 | 3.690 | 3.610 | 3.620 | 3.620 | 24,197 |
| 2021-12-22 | 3.560 | 3.715 | 3.560 | 3.660 | 3.660 | 89,593 |
| 2021-12-21 | 3.700 | 3.700 | 3.540 | 3.560 | 3.560 | 101,899 |
| 2021-12-20 | 3.740 | 3.740 | 3.600 | 3.700 | 3.700 | 42,367 |
| 2021-12-17 | 3.730 | 3.780 | 3.650 | 3.700 | 3.700 | 136,010 |
| 2021-12-16 | 3.690 | 3.720 | 3.640 | 3.650 | 3.650 | 70,468 |
| 2021-12-15 | 3.650 | 3.730 | 3.630 | 3.630 | 3.630 | 77,446 |
| 2021-12-14 | 3.690 | 3.780 | 3.660 | 3.680 | 3.680 | 141,674 |
| 2021-12-13 | 3.650 | 3.720 | 3.620 | 3.650 | 3.650 | 163,493 |
| 2021-12-10 | 3.750 | 3.750 | 3.610 | 3.650 | 3.650 | 457,835 |
| 2021-12-09 | 3.680 | 3.760 | 3.670 | 3.700 | 3.700 | 199,258 |
| 2021-12-08 | 3.740 | 3.760 | 3.630 | 3.630 | 3.630 | 737,919 |
| 2021-12-07 | 3.610 | 3.710 | 3.610 | 3.670 | 3.670 | 99,323 |
| 2021-12-06 | 3.740 | 3.740 | 3.570 | 3.610 | 3.610 | 190,516 |
| 2021-12-03 | 3.630 | 3.740 | 3.600 | 3.740 | 3.740 | 34,847 |
| 2021-12-02 | 3.650 | 3.670 | 3.590 | 3.630 | 3.630 | 222,166 |
| 2021-12-01 | 3.780 | 3.780 | 3.640 | 3.640 | 3.640 | 79,649 |
| 2021-11-30 | 3.750 | 3.785 | 3.650 | 3.700 | 3.700 | 103,763 |
| 2021-11-29 | 3.580 | 3.660 | 3.580 | 3.620 | 3.620 | 132,278 |
| 2021-11-26 | 3.770 | 3.800 | 3.620 | 3.630 | 3.630 | 164,038 |
| 2021-11-25 | 3.650 | 3.740 | 3.600 | 3.740 | 3.740 | 222,637 |
| 2021-11-24 | 3.650 | 3.680 | 3.540 | 3.640 | 3.640 | 107,307 |
| 2021-11-23 | 3.750 | 3.760 | 3.530 | 3.650 | 3.650 | 290,279 |
| 2021-11-22 | 3.880 | 3.880 | 3.740 | 3.800 | 3.800 | 428,839 |
| 2021-11-19 | 3.880 | 3.900 | 3.800 | 3.840 | 3.840 | 67,765 |
| 2021-11-18 | 3.910 | 3.910 | 3.710 | 3.800 | 3.800 | 92,441 |
| 2021-11-17 | 4.000 | 4.020 | 3.770 | 3.790 | 3.790 | 359,799 |
| 2021-11-16 | 4.090 | 4.135 | 3.970 | 4.010 | 4.010 | 269,144 |
| 2021-11-15 | 4.020 | 4.120 | 3.960 | 4.090 | 4.090 | 481,550 |
| 2021-11-12 | 3.850 | 4.010 | 3.760 | 3.960 | 3.960 | 276,223 |
| 2021-11-11 | 3.860 | 3.900 | 3.650 | 3.900 | 3.900 | 217,474 |
| 2021-11-10 | 3.920 | 3.920 | 3.750 | 3.840 | 3.840 | 183,360 |
| 2021-11-09 | 3.950 | 4.005 | 3.890 | 3.950 | 3.950 | 278,933 |
| 2021-11-08 | 3.950 | 3.990 | 3.740 | 3.920 | 3.920 | 317,718 |
| 2021-11-05 | 3.910 | 4.130 | 3.875 | 3.900 | 3.900 | 352,745 |
| 2021-11-04 | 3.800 | 4.070 | 3.800 | 3.900 | 3.900 | 494,646 |
| 2021-11-03 | 3.780 | 3.780 | 3.720 | 3.750 | 3.750 | 87,037 |
| 2021-11-02 | 3.750 | 3.790 | 3.700 | 3.780 | 3.780 | 128,508 |
| 2021-11-01 | 3.850 | 3.860 | 3.730 | 3.750 | 3.750 | 292,505 |
| 2021-10-29 | 3.800 | 3.800 | 3.750 | 3.770 | 3.770 | 98,722 |
| 2021-10-28 | 3.700 | 3.800 | 3.655 | 3.760 | 3.760 | 135,221 |
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.