Skip to main content
hipages Group Holdings Limited (ASX:HPG)
Australia flag Australia · Delayed Price · Currency is AUD
0.690
-0.005 (-0.72%)
Apr 29, 2026, 11:46 AM AEST

hipages Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.690.700.690.690.69-0.72%13,665
Apr 28, 20260.700.700.690.700.70-0.71%75,434
Apr 27, 20260.700.700.700.700.70-28,699
Apr 24, 20260.700.700.700.700.70-0.71%24,273
Apr 23, 20260.700.720.700.710.710.71%2,783
Apr 22, 20260.720.720.700.700.70-10,207
Apr 21, 20260.700.710.700.700.70-6,526
Apr 20, 20260.700.730.700.700.70-22,996
Apr 17, 20260.710.710.700.700.70-28,074
Apr 16, 20260.710.720.700.700.70-2.10%15,658
Apr 15, 20260.730.730.710.720.72-1.38%16,674
Apr 14, 20260.710.730.710.730.732.11%55,522
Apr 13, 20260.720.720.700.710.71-4.05%70,352
Apr 10, 20260.770.770.710.740.74-1.33%8,467
Apr 9, 20260.740.750.740.750.752.04%13,828
Apr 8, 20260.740.740.710.740.742.08%45,344
Apr 7, 20260.750.750.720.720.721.41%11,623
Apr 2, 20260.720.740.710.710.71-1.39%7,327
Apr 1, 20260.720.740.710.720.722.86%3,250
Mar 31, 20260.730.730.700.700.70-48,020
Mar 30, 20260.740.740.700.700.70-5.41%13,918
Mar 27, 20260.740.750.710.740.74-18,852
Mar 26, 20260.700.760.700.740.745.71%28,981
Mar 25, 20260.700.720.700.700.70-302,820
Mar 24, 20260.700.700.680.700.70-1.41%33,609
Mar 23, 20260.730.730.700.710.71-2.07%81,452
Mar 20, 20260.740.740.730.730.73-0.68%33,109
Mar 19, 20260.750.780.730.730.73-1.35%74,647
Mar 18, 20260.770.780.740.740.74-3.27%86,956
Mar 17, 20260.770.780.760.770.77-0.65%39,968
Mar 16, 20260.840.840.770.770.77-8.33%60,664
Mar 13, 20260.790.840.790.840.847.69%1,740
Mar 12, 20260.790.810.780.780.782.63%8,459
Mar 11, 20260.790.800.760.760.76-2.56%143,434
Mar 10, 20260.790.800.780.780.78-1.27%44,156
Mar 9, 20260.830.830.790.790.79-5.95%50,788
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