hipages Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.73	0.73	0.71	0.71	0.71	-2.76%	136,068
Jun 4, 2026	0.72	0.73	0.72	0.73	0.73	-1.36%	33,318
Jun 3, 2026	0.73	0.75	0.72	0.74	0.74	0.68%	88,804
Jun 2, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	536,725
Jun 1, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	26,774
May 29, 2026	0.76	0.77	0.75	0.76	0.76	-2.56%	27,397
May 28, 2026	0.75	0.78	0.75	0.78	0.78	3.31%	21,176
May 27, 2026	0.73	0.76	0.73	0.76	0.76	3.78%	10,119
May 26, 2026	0.73	0.73	0.73	0.73	0.73	-1.02%	1,319
May 25, 2026	0.73	0.77	0.72	0.74	0.74	-0.68%	63,125
May 22, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	20,012
May 21, 2026	0.72	0.75	0.72	0.72	0.72	-3.36%	15,582
May 20, 2026	0.72	0.75	0.72	0.75	0.75	1.36%	27,224
May 19, 2026	0.73	0.74	0.71	0.74	0.74	3.52%	125,322
May 18, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	3,676
May 15, 2026	0.74	0.74	0.70	0.73	0.73	-1.36%	40,469
May 14, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	15,395
May 13, 2026	0.74	0.75	0.70	0.75	0.75	1.35%	10,790
May 12, 2026	0.77	0.77	0.73	0.74	0.74	-1.99%	57,133
May 11, 2026	0.77	0.77	0.75	0.76	0.76	-1.95%	67,130
May 8, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	7,817
May 7, 2026	0.77	0.77	0.77	0.77	0.77	-	17,194
May 6, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	4,138
May 5, 2026	0.76	0.76	0.74	0.75	0.75	-0.66%	153,410
May 4, 2026	0.78	0.78	0.76	0.76	0.76	-2.58%	179,418
May 1, 2026	0.83	0.83	0.77	0.78	0.78	-6.63%	71,345
Apr 30, 2026	0.70	0.84	0.70	0.83	0.83	20.29%	181,554
Apr 29, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	13,665
Apr 28, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	75,434
Apr 27, 2026	0.70	0.70	0.70	0.70	0.70	-	28,699
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	24,273
Apr 23, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	2,783
Apr 22, 2026	0.72	0.72	0.70	0.70	0.70	-	10,207
Apr 21, 2026	0.70	0.71	0.70	0.70	0.70	-	6,526
Apr 20, 2026	0.70	0.73	0.70	0.70	0.70	-	22,996
Apr 17, 2026	0.71	0.71	0.70	0.70	0.70	-	28,074
Apr 16, 2026	0.71	0.72	0.70	0.70	0.70	-2.10%	15,658
Apr 15, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	16,674
Apr 14, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	55,522
Apr 13, 2026	0.72	0.72	0.70	0.71	0.71	-4.05%	70,352
Apr 10, 2026	0.77	0.77	0.71	0.74	0.74	-1.33%	8,467
Apr 9, 2026	0.74	0.75	0.74	0.75	0.75	2.04%	13,828
Apr 8, 2026	0.74	0.74	0.71	0.74	0.74	2.08%	45,344
Apr 7, 2026	0.75	0.75	0.72	0.72	0.72	1.41%	11,623
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