Skip to main content
hipages Group Holdings Limited (ASX:HPG)
Australia flag Australia · Delayed Price · Currency is AUD
0.800
+0.010 (1.27%)
Mar 10, 2026, 12:54 PM AEST

hipages Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.810.840.800.840.841.82%148,949
Mar 5, 20260.830.840.810.830.83-0.60%87,889
Mar 4, 20260.840.850.830.830.83-1.78%60,127
Mar 3, 20260.860.860.840.850.85-1.17%85,156
Mar 2, 20260.870.880.830.860.860.59%303,533
Feb 27, 20260.840.860.840.850.851.80%27,634
Feb 26, 20260.810.850.800.840.843.09%15,088
Feb 25, 20260.860.860.800.810.81-5.81%37,726
Feb 24, 20260.960.960.830.860.86-11.34%410,668
Feb 23, 20260.980.990.970.970.97-1.52%41,371
Feb 20, 20260.960.990.950.990.993.14%8,429
Feb 19, 20260.970.990.930.960.96-0.52%140,296
Feb 18, 20260.970.990.960.960.96-0.52%33,519
Feb 17, 20261.011.010.970.970.97-3.50%40,519
Feb 16, 20261.001.040.991.001.00-4.76%97,172
Feb 13, 20261.001.050.981.051.05-58,664
Feb 12, 20261.011.050.971.051.057.14%23,677
Feb 11, 20261.001.020.980.980.98-2.00%16,413
Feb 10, 20260.971.020.971.001.003.09%41,003
Feb 9, 20260.971.030.970.970.97-2.51%163,367
Feb 6, 20261.021.020.971.001.00-1.97%20,496
Feb 5, 20261.041.060.991.021.02-2.87%61,927
Feb 4, 20261.061.061.031.051.05-3.69%58,626
Feb 3, 20261.091.091.091.091.094.33%1,000
Feb 2, 20261.041.051.021.041.04-37,269
Jan 30, 20261.041.061.031.041.04-12,060
Jan 29, 20261.041.061.041.041.04-0.95%91,462
Jan 28, 20261.051.051.051.051.05-0.47%1,728
Jan 27, 20261.101.101.061.061.06-4.95%17,032
Jan 23, 20261.081.141.081.111.115.21%26,099
Jan 22, 20261.061.071.041.061.060.48%40,994
Jan 21, 20261.101.101.041.051.05-4.55%72,495
Jan 20, 20261.141.141.101.101.10-3.08%7,712
Jan 19, 20261.181.181.131.141.14-3.40%600
Jan 16, 20261.131.181.131.181.184.17%25,846
Jan 15, 20261.121.131.121.131.13-0.18%16,460
Jan 14, 20261.141.181.131.131.13-4.24%5,087
Jan 13, 20261.201.201.161.181.18-1.67%88,508
Jan 12, 20261.221.221.181.201.20-1.64%77,707
Jan 9, 20261.221.221.211.221.220.41%18,071
Jan 8, 20261.221.241.211.221.22-38,671
Jan 7, 20261.251.261.211.221.22-2.80%95,262
Jan 6, 20261.241.271.241.251.251.21%125,528
Jan 5, 20261.241.241.241.241.24-0.40%5,248
Jan 2, 20261.241.261.241.241.24-7,313
Dec 31, 20251.241.271.241.241.24-1,767
Dec 30, 20251.281.281.241.241.24-3.13%17,084
Dec 29, 20251.241.281.241.281.282.40%18,405
Dec 24, 20251.261.261.251.251.25-527
Dec 23, 20251.271.291.251.251.25-1.57%30,190
Dec 22, 20251.291.301.271.271.27-1.17%134,492
Dec 19, 20251.291.321.291.291.29-15,300
Dec 18, 20251.301.321.291.291.29-4.10%102,094
Dec 17, 20251.351.361.341.341.34-0.37%8,470
Dec 16, 20251.301.391.261.351.3511.16%2,601,051
Dec 15, 20251.211.241.211.211.21-3,286
Dec 12, 20251.251.251.201.211.21-2.42%14,440
Dec 11, 20251.251.291.241.241.24-2.75%22,112
Dec 10, 20251.291.291.281.281.28-0.78%7
Dec 9, 20251.271.291.271.291.291.18%18,727
Dec 8, 20251.271.291.251.271.27-157,753
Dec 5, 20251.281.291.271.271.27-0.78%14,386
Dec 4, 20251.281.281.281.281.280.79%32,798
Dec 3, 20251.301.311.261.271.27-2.31%18,561
Dec 2, 20251.281.311.281.301.301.17%33,953
Dec 1, 20251.271.311.271.291.29-0.39%45,910
Nov 28, 20251.271.291.271.291.290.78%11,392
Nov 27, 20251.261.291.261.281.28-1.54%46,728
Nov 26, 20251.291.311.281.301.301.17%38,806
Nov 25, 20251.281.301.271.291.291.98%94,859
Nov 24, 20251.251.281.251.261.263.28%35,576
Nov 21, 20251.211.231.181.221.221.67%35,553
Nov 20, 20251.241.261.101.201.20-3.61%103,668
Nov 19, 20251.281.281.221.251.25-1.58%62,677
Nov 18, 20251.321.321.261.271.27-3.80%47,839
Nov 17, 20251.311.321.311.321.321.15%35,842
Nov 14, 20251.331.331.301.301.30-1.14%6,182
Nov 13, 20251.351.351.321.321.32-3.31%26,223
Nov 12, 20251.301.361.301.361.360.74%72,777
Nov 11, 20251.311.351.301.351.353.05%19,143
Nov 10, 20251.351.351.311.311.31-1.87%22,512
Nov 7, 20251.351.351.331.341.34-1.11%17,150
Nov 6, 20251.371.391.341.351.35-68,758
Nov 5, 20251.351.391.351.351.35-1.82%73,489
Nov 4, 20251.371.401.361.381.380.36%23,524
Nov 3, 20251.351.391.351.371.371.48%6,350
Oct 31, 20251.361.381.341.351.350.75%49,106
Oct 30, 20251.351.361.321.341.34-0.74%2,183,903
Oct 29, 20251.311.351.311.351.350.37%9,131
Oct 28, 20251.321.351.301.351.351.13%39,466
Oct 27, 20251.301.331.301.331.330.38%18,657
Oct 24, 20251.331.331.271.331.33-0.38%16,973
Oct 23, 20251.361.361.321.331.332.31%31,310
Oct 22, 20251.321.321.301.301.30-1.14%24,015
Oct 21, 20251.301.321.301.321.32-7,319
Oct 20, 20251.381.381.301.321.32-2.23%24,330
Oct 17, 20251.301.381.251.351.355.91%258,607
Oct 16, 20251.371.391.251.271.27-7.30%119,275
Oct 15, 20251.331.371.301.371.373.01%115,041
Oct 14, 20251.301.331.291.331.332.31%52,527