IPE Group Limited - 0929.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.45	0.45	0.45	0.45	0.45	20,000
September 04, 2025	0.45	0.45	0.45	0.45	0.45	105,000
September 03, 2025	0.45	0.46	0.46	0.46	0.45	65,000
September 02, 2025	0.45	0.45	0.45	0.45	0.45	0
September 01, 2025	0.46	0.45	0.45	0.46	0.45	495,000
August 29, 2025	0.43	0.46	0.46	0.46	0.43	755,000
August 28, 2025	0.45	0.43	0.43	0.45	0.43	295,000
August 27, 2025	0.46	0.45	0.45	0.46	0.45	195,000
August 26, 2025	0.47	0.46	0.46	0.47	0.45	1.78M
August 25, 2025	0.44	0.47	0.47	0.48	0.44	3.9M
August 22, 2025	0.45	0.45	0.45	0.46	0.45	300,000
August 21, 2025	0.45	0.45	0.45	0.46	0.45	1.08M
August 20, 2025	0.48	0.47	0.47	0.48	0.46	445,000
August 19, 2025	0.47	0.48	0.48	0.48	0.47	605,000
August 18, 2025	0.46	0.45	0.45	0.48	0.45	1.65M
August 15, 2025	0.43	0.45	0.45	0.46	0.43	2.48M
August 14, 2025	0.42	0.46	0.46	0.46	0.42	665,000
August 13, 2025	0.42	0.42	0.42	0.42	0.42	110,000
August 12, 2025	0.42	0.42	0.42	0.42	0.42	0
August 11, 2025	0.42	0.42	0.42	0.42	0.42	100,000
August 08, 2025	0.44	0.44	0.44	0.44	0.44	110,000
August 07, 2025	0.43	0.43	0.43	0.43	0.43	0
August 06, 2025	0.42	0.42	0.42	0.42	0.42	40,000
August 05, 2025	0.42	0.42	0.42	0.42	0.42	0
August 04, 2025	0.42	0.42	0.42	0.42	0.42	0
August 01, 2025	0.42	0.42	0.42	0.42	0.42	0
July 31, 2025	0.42	0.42	0.42	0.42	0.42	0
July 30, 2025	0.42	0.42	0.42	0.42	0.42	30,000
July 29, 2025	0.41	0.42	0.42	0.42	0.41	65,000
July 28, 2025	0.43	0.43	0.43	0.43	0.43	0
July 25, 2025	0.43	0.43	0.43	0.43	0.43	0
July 24, 2025	0.43	0.43	0.43	0.43	0.43	0
July 23, 2025	0.43	0.43	0.43	0.43	0.43	245,000
July 22, 2025	0.42	0.42	0.42	0.42	0.42	0
July 21, 2025	0.42	0.42	0.42	0.42	0.42	50,000
July 18, 2025	0.43	0.42	0.42	0.43	0.42	245,000
July 17, 2025	0.42	0.43	0.43	0.43	0.42	320,000
July 16, 2025	0.42	0.42	0.42	0.42	0.42	0
July 15, 2025	0.42	0.42	0.42	0.42	0.4	75,000
July 14, 2025	0.42	0.42	0.42	0.42	0.42	0
July 11, 2025	0.41	0.42	0.42	0.42	0.41	10,000
July 10, 2025	0.41	0.41	0.41	0.41	0.41	0
July 09, 2025	0.41	0.41	0.41	0.41	0.41	0
July 08, 2025	0.41	0.41	0.41	0.41	0.41	0
July 07, 2025	0.41	0.41	0.41	0.41	0.41	0
July 04, 2025	0.41	0.41	0.41	0.41	0.41	50,000
July 03, 2025	0.43	0.43	0.43	0.43	0.43	20,000
July 02, 2025	0.44	0.44	0.44	0.44	0.44	0
June 30, 2025	0.44	0.44	0.44	0.44	0.44	0
June 27, 2025	0.45	0.44	0.45	0.45	0.44	20,000
June 26, 2025	0.41	0.41	0.41	0.41	0.41	0
June 25, 2025	0.41	0.41	0.41	0.41	0.41	0
June 24, 2025	0.41	0.41	0.41	0.41	0.41	0
June 23, 2025	0.41	0.41	0.41	0.41	0.41	0
June 20, 2025	0.41	0.41	0.41	0.41	0.41	0
June 19, 2025	0.41	0.41	0.41	0.41	0.41	0
June 18, 2025	0.41	0.41	0.41	0.41	0.41	50,000
June 17, 2025	0.41	0.41	0.41	0.41	0.41	0
June 16, 2025	0.41	0.41	0.41	0.41	0.41	45,000
June 13, 2025	0.42	0.42	0.42	0.42	0.42	0

IPE Group Limited (0929.HK) HKSE