hipages Group Holdings Limited (ASX:HPG)
Australia · Delayed Price · Currency is AUD 1.245
+0.040 (3.32%)
Sep 3, 2025, 4:10 PM AEST
hipages Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 3.31% | 32,065 |
| Sep 2, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -4.72% | 83,886 |
| Sep 1, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 5,157 |
| Aug 29, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 83,632 |
| Aug 28, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -3.03% | 8,786 |
| Aug 27, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 92,954 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 40,396 |
| Aug 25, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 3.88% | 248,367 |
| Aug 22, 2025 | 1.17 | 1.36 | 1.17 | 1.29 | 1.29 | 17.27% | 580,021 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 403 |
| Aug 19, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 44,845 |
| Aug 18, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 2,864 |
| Aug 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 57 |
| Aug 15, 2025 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 2,060,916 |
| Aug 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 443 |
| Aug 13, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 14,757 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -7.02% | 1,792,043 |
| Aug 11, 2025 | 0.98 | 1.14 | 0.98 | 1.14 | 1.14 | 18.75% | 41,559 |
| Aug 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 11,646 |
| Aug 7, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 97,679 |
| Aug 6, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 32,038 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 1.05% | 49,201 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 57,385 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 33,870 |
| Jul 31, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.51% | 111,569 |
| Jul 30, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.02% | 30,592 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 28, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 18,285 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 23,144 |
| Jul 24, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 33,293 |
| Jul 23, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | - | 45,447 |
| Jul 22, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.57% | 181,975 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 11,312 |
| Jul 18, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.52% | 123,607 |
| Jul 17, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -3.02% | 79,704 |
| Jul 16, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 0.51% | 40,844 |
| Jul 15, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | - | 18,532 |
| Jul 14, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 44,068 |
| Jul 11, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 0.51% | 53,456 |
| Jul 10, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 9,279 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 42,054 |
| Jul 8, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.57% | 19,302 |
| Jul 7, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.53% | 64,194 |
| Jul 4, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -3.55% | 29,906 |
| Jul 3, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 1.55% | 39,640 |
| Jul 2, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -1.52% | 35,948 |
| Jul 1, 2025 | 0.94 | 1.02 | 0.94 | 0.99 | 0.99 | 5.35% | 83,449 |
| Jun 30, 2025 | 0.91 | 0.94 | 0.88 | 0.94 | 0.94 | 3.31% | 215,472 |
| Jun 27, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 2.84% | 12,828 |