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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.85	0.84	0.84	0.86	0.83	830,000
December 03, 2025	0.81	0.83	0.83	0.85	0.8	815,000
December 02, 2025	0.81	0.83	0.83	0.83	0.81	625,000
December 01, 2025	0.83	0.8	0.8	0.83	0.79	200,000
November 28, 2025	0.79	0.83	0.83	0.83	0.78	520,000
November 27, 2025	0.79	0.8	0.8	0.8	0.79	50,000
November 26, 2025	0.8	0.79	0.79	0.8	0.78	95,000
November 25, 2025	0.8	0.82	0.82	0.84	0.79	845,000
November 24, 2025	0.76	0.78	0.78	0.79	0.76	610,000
November 21, 2025	0.78	0.76	0.76	0.79	0.76	815,000
November 20, 2025	0.8	0.79	0.79	0.81	0.78	645,000
November 19, 2025	0.81	0.8	0.8	0.81	0.79	465,000
November 18, 2025	0.8	0.79	0.79	0.81	0.78	1.12M
November 17, 2025	0.82	0.8	0.8	0.82	0.79	940,000
November 14, 2025	0.85	0.82	0.82	0.87	0.81	1.42M
November 13, 2025	0.83	0.86	0.86	0.88	0.83	1.15M
November 12, 2025	0.83	0.82	0.82	0.84	0.8	1.89M
November 11, 2025	0.86	0.86	0.86	0.86	0.84	165,000
November 10, 2025	0.82	0.86	0.86	0.89	0.82	2.27M
November 07, 2025	0.84	0.83	0.83	0.84	0.82	375,000
November 06, 2025	0.8	0.83	0.83	0.85	0.8	1M
November 05, 2025	0.78	0.79	0.79	0.81	0.76	1.08M
November 04, 2025	0.8	0.79	0.79	0.81	0.79	360,000
November 03, 2025	0.82	0.82	0.82	0.82	0.79	610,000
October 31, 2025	0.81	0.82	0.82	0.82	0.8	260,000
October 30, 2025	0.85	0.81	0.81	0.85	0.8	1.55M
October 28, 2025	0.88	0.85	0.85	0.88	0.84	1.31M
October 27, 2025	0.85	0.91	0.91	0.95	0.85	6.15M
October 24, 2025	0.79	0.82	0.82	0.87	0.78	3.45M
October 23, 2025	0.79	0.79	0.79	0.8	0.76	1.05M
October 22, 2025	0.8	0.81	0.81	0.83	0.79	1.09M
October 21, 2025	0.81	0.81	0.81	0.83	0.81	1.15M
October 20, 2025	0.8	0.81	0.81	0.86	0.8	1.55M
October 17, 2025	0.83	0.79	0.79	0.83	0.78	1.57M
October 16, 2025	0.85	0.85	0.85	0.87	0.83	795,000
October 15, 2025	0.83	0.86	0.86	0.87	0.82	1.35M
October 14, 2025	0.85	0.83	0.83	0.89	0.83	2.05M
October 13, 2025	0.87	0.86	0.86	0.87	0.8	3.28M
October 10, 2025	0.93	0.87	0.87	0.94	0.86	3.31M
October 09, 2025	0.96	0.93	0.93	0.98	0.92	2.18M
October 08, 2025	0.98	0.95	0.95	0.98	0.93	1.78M
October 06, 2025	0.91	0.98	0.98	1.02	0.88	6M
October 03, 2025	0.9	0.88	0.88	0.91	0.88	2.47M
October 02, 2025	0.94	0.93	0.93	0.94	0.88	4.26M
September 30, 2025	0.97	0.94	0.94	0.99	0.92	2.72M
September 29, 2025	0.98	1	1	1	0.89	7.76M
September 26, 2025	1.04	0.95	0.95	1.08	0.93	9.09M
September 25, 2025	0.91	1.07	1.07	1.11	0.88	25.53M
September 24, 2025	0.85	0.82	0.82	0.93	0.74	7.23M
September 23, 2025	0.62	0.87	0.87	0.96	0.61	21.14M
September 22, 2025	0.56	0.63	0.63	0.63	0.55	8.38M
September 19, 2025	0.56	0.56	0.56	0.57	0.55	2.12M
September 18, 2025	0.56	0.56	0.56	0.56	0.54	2.67M
September 17, 2025	0.55	0.56	0.56	0.58	0.55	805,000
September 16, 2025	0.58	0.57	0.57	0.58	0.57	1.35M
September 15, 2025	0.58	0.57	0.57	0.58	0.55	1.43M
September 12, 2025	0.58	0.59	0.59	0.6	0.58	2.78M
September 11, 2025	0.53	0.59	0.59	0.61	0.53	4.51M
September 10, 2025	0.51	0.54	0.54	0.55	0.51	2.13M
September 09, 2025	0.56	0.54	0.54	0.56	0.52	3.32M

IPE Group Limited (0929.HK) HKSE