Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.830	0.830	0.765	0.775	0.775	71,345
2026-04-30	0.700	0.835	0.700	0.830	0.830	181,554
2026-04-29	0.690	0.695	0.690	0.690	0.690	13,665
2026-04-28	0.700	0.700	0.685	0.695	0.695	75,434
2026-04-27	0.700	0.703	0.700	0.700	0.700	28,699
2026-04-24	0.700	0.700	0.700	0.700	0.700	24,273
2026-04-23	0.700	0.715	0.700	0.705	0.705	2,783
2026-04-22	0.715	0.715	0.700	0.700	0.700	10,207
2026-04-21	0.700	0.705	0.700	0.700	0.700	6,526
2026-04-20	0.700	0.725	0.700	0.700	0.700	22,996
2026-04-17	0.705	0.705	0.700	0.700	0.700	28,074
2026-04-16	0.710	0.715	0.700	0.700	0.700	15,658
2026-04-15	0.725	0.725	0.710	0.715	0.715	16,674
2026-04-14	0.710	0.725	0.710	0.725	0.725	55,522
2026-04-13	0.720	0.720	0.700	0.710	0.710	70,352
2026-04-10	0.765	0.765	0.710	0.740	0.740	8,467
2026-04-09	0.740	0.750	0.740	0.750	0.750	13,828
2026-04-08	0.735	0.740	0.710	0.735	0.735	45,344
2026-04-07	0.748	0.750	0.720	0.720	0.720	11,623
2026-04-02	0.720	0.735	0.710	0.710	0.710	7,327
2026-04-01	0.720	0.740	0.705	0.720	0.720	3,250
2026-03-31	0.730	0.730	0.700	0.700	0.700	48,020
2026-03-30	0.740	0.740	0.700	0.700	0.700	13,918
2026-03-27	0.740	0.750	0.705	0.740	0.740	18,852
2026-03-26	0.700	0.760	0.700	0.740	0.740	28,981
2026-03-25	0.700	0.715	0.700	0.700	0.700	302,820
2026-03-24	0.700	0.700	0.680	0.700	0.700	33,609
2026-03-23	0.725	0.725	0.700	0.710	0.710	81,452
2026-03-20	0.740	0.740	0.725	0.725	0.725	33,109
2026-03-19	0.750	0.780	0.730	0.730	0.730	74,647
2026-03-18	0.765	0.775	0.740	0.740	0.740	86,956
2026-03-17	0.770	0.775	0.760	0.765	0.765	39,968
2026-03-16	0.840	0.840	0.770	0.770	0.770	60,664
2026-03-13	0.790	0.840	0.790	0.840	0.840	1,740
2026-03-12	0.790	0.805	0.780	0.780	0.780	8,459
2026-03-11	0.790	0.795	0.760	0.760	0.760	143,434
2026-03-10	0.790	0.800	0.780	0.780	0.780	44,156
2026-03-09	0.830	0.830	0.790	0.790	0.790	50,788
2026-03-06	0.810	0.840	0.795	0.840	0.840	148,949
2026-03-05	0.825	0.835	0.810	0.825	0.825	87,889
2026-03-04	0.840	0.845	0.825	0.830	0.830	60,127
2026-03-03	0.855	0.855	0.840	0.845	0.845	85,156
2026-03-02	0.870	0.875	0.825	0.855	0.855	303,533
2026-02-27	0.840	0.860	0.840	0.850	0.850	27,634
2026-02-26	0.810	0.845	0.800	0.835	0.835	15,088
2026-02-25	0.855	0.855	0.800	0.810	0.810	37,726
2026-02-24	0.960	0.960	0.830	0.860	0.860	410,668
2026-02-23	0.975	0.990	0.965	0.970	0.970	41,371
2026-02-20	0.960	0.985	0.945	0.985	0.985	8,429
2026-02-19	0.970	0.990	0.933	0.955	0.955	140,296
2026-02-18	0.965	0.990	0.960	0.960	0.960	33,519
2026-02-17	1.010	1.010	0.965	0.965	0.965	40,519
2026-02-16	1.000	1.035	0.990	1.000	1.000	97,172
2026-02-13	1.000	1.050	0.980	1.050	1.050	58,664
2026-02-12	1.010	1.050	0.970	1.050	1.050	23,677
2026-02-11	1.000	1.020	0.980	0.980	0.980	16,413
2026-02-10	0.970	1.023	0.970	1.000	1.000	41,003
2026-02-09	0.970	1.025	0.965	0.970	0.970	163,367
2026-02-06	1.015	1.015	0.965	0.995	0.995	20,496
2026-02-05	1.040	1.055	0.990	1.015	1.015	61,927

← NewerPage 3 of 5 · 254 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.