Hipages Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.040	1.055	0.990	1.015	1.015	61,927
2026-02-04	1.060	1.060	1.030	1.045	1.045	58,626
2026-02-03	1.085	1.085	1.085	1.085	1.085	1,000
2026-02-02	1.040	1.048	1.020	1.040	1.040	37,269
2026-01-30	1.040	1.055	1.030	1.040	1.040	12,060
2026-01-29	1.040	1.060	1.040	1.040	1.040	91,462
2026-01-28	1.050	1.050	1.050	1.050	1.050	1,728
2026-01-27	1.102	1.102	1.055	1.055	1.055	17,032
2026-01-23	1.080	1.135	1.080	1.110	1.110	26,099
2026-01-22	1.060	1.070	1.040	1.055	1.055	40,994
2026-01-21	1.100	1.100	1.035	1.050	1.050	72,495
2026-01-20	1.140	1.140	1.100	1.100	1.100	7,712
2026-01-19	1.180	1.180	1.125	1.135	1.135	600
2026-01-16	1.125	1.175	1.125	1.175	1.175	25,846
2026-01-15	1.115	1.130	1.115	1.128	1.128	16,460
2026-01-14	1.135	1.178	1.130	1.130	1.130	5,087
2026-01-13	1.200	1.200	1.155	1.180	1.180	88,508
2026-01-12	1.215	1.215	1.180	1.200	1.200	77,707
2026-01-09	1.215	1.220	1.210	1.220	1.220	18,071
2026-01-08	1.220	1.240	1.210	1.215	1.215	38,671
2026-01-07	1.245	1.255	1.210	1.215	1.215	95,262
2026-01-06	1.235	1.268	1.235	1.250	1.250	125,528
2026-01-05	1.240	1.240	1.235	1.235	1.235	5,248
2026-01-02	1.240	1.255	1.235	1.240	1.240	7,313
2025-12-31	1.240	1.265	1.240	1.240	1.240	1,767
2025-12-30	1.280	1.280	1.240	1.240	1.240	17,084
2025-12-29	1.235	1.280	1.235	1.280	1.280	18,405
2025-12-24	1.260	1.260	1.250	1.250	1.250	527
2025-12-23	1.270	1.285	1.250	1.250	1.250	30,190
2025-12-22	1.285	1.295	1.270	1.270	1.270	134,492
2025-12-19	1.285	1.315	1.285	1.285	1.285	15,300
2025-12-18	1.295	1.320	1.285	1.285	1.285	102,094
2025-12-17	1.350	1.355	1.335	1.340	1.340	8,470
2025-12-16	1.300	1.385	1.260	1.345	1.345	2,601,051
2025-12-15	1.210	1.235	1.210	1.210	1.210	3,286
2025-12-12	1.245	1.245	1.200	1.210	1.210	14,440
2025-12-11	1.250	1.290	1.240	1.240	1.240	22,112
2025-12-10	1.285	1.285	1.275	1.275	1.275	7
2025-12-09	1.270	1.285	1.265	1.285	1.285	18,727
2025-12-08	1.270	1.290	1.245	1.270	1.270	157,753
2025-12-05	1.280	1.290	1.270	1.270	1.270	14,386
2025-12-04	1.275	1.280	1.275	1.280	1.280	32,798
2025-12-03	1.300	1.310	1.260	1.270	1.270	18,561
2025-12-02	1.280	1.305	1.275	1.300	1.300	33,953
2025-12-01	1.273	1.305	1.270	1.285	1.285	45,910
2025-11-28	1.270	1.290	1.270	1.290	1.290	11,392
2025-11-27	1.260	1.290	1.260	1.280	1.280	46,728
2025-11-26	1.285	1.305	1.275	1.300	1.300	38,806
2025-11-25	1.280	1.300	1.270	1.285	1.285	94,859
2025-11-24	1.245	1.275	1.245	1.260	1.260	35,576
2025-11-21	1.210	1.230	1.175	1.220	1.220	35,553
2025-11-20	1.235	1.255	1.100	1.200	1.200	103,668
2025-11-19	1.280	1.280	1.220	1.245	1.245	62,677
2025-11-18	1.320	1.320	1.260	1.265	1.265	47,839
2025-11-17	1.305	1.320	1.305	1.315	1.315	35,842
2025-11-14	1.330	1.330	1.300	1.300	1.300	6,182
2025-11-13	1.350	1.350	1.315	1.315	1.315	26,223
2025-11-12	1.300	1.360	1.300	1.360	1.360	72,777
2025-11-11	1.310	1.350	1.295	1.350	1.350	19,143
2025-11-10	1.323	1.323	1.305	1.310	1.310	22,512

← NewerPage 4 of 22 · 1,266 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.