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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.45	0.58	0.58	0.58	0.45	6.97M
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

IPE Group Limited (0929.HK) HKSE