hipages Group Holdings Limited (ASX:HPG)
Australia · Delayed Price · Currency is AUD 0.8100
-0.0050 (-0.62%)
Feb 26, 2026, 1:46 PM AEST
hipages Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |