hipages Group Holdings Limited (ASX:HPG)
Australia · Delayed Price · Currency is AUD 1.040
-0.010 (-0.95%)
Jan 29, 2026, 2:45 PM AEST
hipages Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | - | 0.48% | 78,166 |
| 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 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 72,495 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.08% | 7,712 |
| Jan 19, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.40% | 600 |
| Jan 16, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.17% | 25,846 |
| Jan 15, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.18% | 16,460 |
| Jan 14, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 5,087 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 88,508 |
| Jan 12, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 77,707 |
| Jan 9, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 18,071 |
| Jan 8, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 38,671 |
| Jan 7, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.80% | 95,262 |
| Jan 6, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 1.21% | 125,528 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 5,248 |
| Jan 2, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 7,313 |
| Dec 31, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 1,767 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 17,084 |
| Dec 29, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 18,405 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 527 |
| Dec 23, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 30,190 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.17% | 134,492 |
| Dec 19, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 15,300 |
| Dec 18, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -4.10% | 102,094 |
| Dec 17, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.37% | 8,470 |
| Dec 16, 2025 | 1.30 | 1.39 | 1.26 | 1.35 | 1.35 | 11.16% | 2,601,051 |
| Dec 15, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 3,286 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 14,440 |
| Dec 11, 2025 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -2.75% | 22,112 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 7 |
| Dec 9, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.18% | 18,727 |
| Dec 8, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 157,753 |
| Dec 5, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 14,386 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 32,798 |
| Dec 3, 2025 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 18,561 |
| Dec 2, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.17% | 33,953 |
| Dec 1, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | -0.39% | 45,910 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 11,392 |
| Nov 27, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 46,728 |
| Nov 26, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.17% | 38,806 |
| Nov 25, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.98% | 94,859 |
| Nov 24, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 3.28% | 35,576 |
| Nov 21, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 35,553 |
| Nov 20, 2025 | 1.24 | 1.26 | 1.10 | 1.20 | 1.20 | -3.61% | 103,668 |
| Nov 19, 2025 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -1.58% | 62,677 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.80% | 47,839 |
| Nov 17, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.15% | 35,842 |