hipages Group Holdings Limited (ASX:HPG)
Australia · Delayed Price · Currency is AUD 0.7200
+0.0100 (1.41%)
Apr 7, 2026, 4:10 PM AEST
hipages Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | -1.39% | 7,327 |
| Apr 1, 2026 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 2.86% | 3,250 |
| Mar 31, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | - | 48,020 |
| Mar 30, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 13,918 |
| Mar 27, 2026 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | - | 18,852 |
| Mar 26, 2026 | 0.70 | 0.76 | 0.70 | 0.74 | 0.74 | 5.71% | 28,981 |
| Mar 25, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 302,820 |
| Mar 24, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -1.41% | 33,609 |
| Mar 23, 2026 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.07% | 81,452 |
| Mar 20, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 33,109 |
| Mar 19, 2026 | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | -1.35% | 74,647 |
| Mar 18, 2026 | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -3.27% | 86,956 |
| Mar 17, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.65% | 39,968 |
| Mar 16, 2026 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -8.33% | 60,664 |
| Mar 13, 2026 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 7.69% | 1,740 |
| Mar 12, 2026 | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | 2.63% | 8,459 |
| Mar 11, 2026 | 0.79 | 0.80 | 0.76 | 0.76 | 0.76 | -2.56% | 143,434 |
| Mar 10, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 44,156 |
| Mar 9, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -5.95% | 50,788 |
| Mar 6, 2026 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 1.82% | 148,949 |
| Mar 5, 2026 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | -0.60% | 87,889 |
| Mar 4, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.78% | 60,127 |
| Mar 3, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.17% | 85,156 |
| Mar 2, 2026 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | 0.59% | 303,533 |
| Feb 27, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.80% | 27,634 |
| Feb 26, 2026 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 3.09% | 15,088 |
| Feb 25, 2026 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -5.81% | 37,726 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.83 | 0.86 | 0.86 | -11.34% | 410,668 |
| Feb 23, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 41,371 |
| Feb 20, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.14% | 8,429 |
| Feb 19, 2026 | 0.97 | 0.99 | 0.93 | 0.96 | 0.96 | -0.52% | 140,296 |
| Feb 18, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.52% | 33,519 |
| Feb 17, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.50% | 40,519 |
| Feb 16, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 97,172 |
| Feb 13, 2026 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | - | 58,664 |
| Feb 12, 2026 | 1.01 | 1.05 | 0.97 | 1.05 | 1.05 | 7.14% | 23,677 |
| Feb 11, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 16,413 |
| Feb 10, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.09% | 41,003 |
| Feb 9, 2026 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | -2.51% | 163,367 |
| Feb 6, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -1.97% | 20,496 |
| Feb 5, 2026 | 1.04 | 1.06 | 0.99 | 1.02 | 1.02 | -2.87% | 61,927 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -3.69% | 58,626 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.33% | 1,000 |
| Feb 2, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 37,269 |
| Jan 30, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 12,060 |
| Jan 29, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 91,462 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 1,728 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.95% | 17,032 |
| Jan 23, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 5.21% | 26,099 |
| Jan 22, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.48% | 40,994 |