hipages Group Holdings Limited (ASX:HPG)
Australia · Delayed Price · Currency is AUD 0.9550
-0.0150 (-1.55%)
Aug 1, 2025, 4:10 PM AEST
hipages Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 31,849 |
| 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 |
| Jun 26, 2025 | 0.89 | 0.94 | 0.88 | 0.88 | 0.88 | -1.12% | 81,435 |
| Jun 25, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 302,686 |
| Jun 24, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -0.55% | 89,959 |
| Jun 23, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 0.56% | 7,509 |
| Jun 20, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 6.51% | 28,558 |
| Jun 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | 20,826 |
| Jun 18, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.59% | 21,490 |
| Jun 17, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.74% | 2,105,109 |
| Jun 16, 2025 | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | 5.52% | 68,672 |
| Jun 13, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | - | 21,666 |
| Jun 12, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.81% | 17,567 |
| Jun 11, 2025 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -0.60% | 93,270 |
| Jun 10, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 1.83% | 73,285 |
| Jun 6, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 2,659 |
| Jun 5, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | 3.14% | 86,787 |
| Jun 4, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.24% | 21,672 |
| Jun 3, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -1.83% | 154,612 |
| Jun 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 8,474 |
| May 30, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | - | 22,843 |
| May 29, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -2.33% | 7,014 |
| May 28, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 2.38% | 36,282 |
| May 27, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -3.45% | 23,324 |
| May 26, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 38,191 |
| May 23, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 81,014 |