hipages Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.84	0.87	0.84	0.85	0.85	0.59%	4,014
Oct 8, 2026	0.85	0.85	0.84	0.85	0.85	-2.31%	8,214
Oct 7, 2026	0.85	0.87	0.85	0.87	0.87	1.76%	31,338
Oct 6, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	6,848
Oct 5, 2026	0.84	0.84	0.83	0.83	0.83	0.61%	2,161
Oct 2, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	5,665
Oct 1, 2026	0.83	0.83	0.81	0.82	0.82	-1.80%	39,461
Sep 30, 2026	0.83	0.84	0.81	0.84	0.84	-0.60%	48,689
Sep 29, 2026	0.83	0.84	0.83	0.84	0.84	-	126
Sep 28, 2026	0.76	0.84	0.76	0.84	0.84	5.66%	36,314
Sep 25, 2026	0.81	0.81	0.80	0.80	0.80	-0.63%	10,233
Sep 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	689
Sep 23, 2026	0.81	0.81	0.81	0.81	0.81	-	328
Sep 22, 2026	0.85	0.85	0.80	0.81	0.81	-4.14%	70,072
Sep 21, 2026	0.88	0.89	0.85	0.85	0.85	-2.87%	37,167
Sep 18, 2026	0.87	0.89	0.85	0.87	0.87	-2.25%	429,385
Sep 17, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	62,661
Sep 16, 2026	0.89	0.91	0.89	0.90	0.90	-0.56%	22,080
Sep 15, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	90,911
Sep 14, 2026	0.88	0.89	0.87	0.89	0.89	-1.93%	12,475
Sep 11, 2026	0.91	0.91	0.91	0.91	0.91	0.28%	3
Sep 10, 2026	0.90	0.93	0.88	0.91	0.91	0.56%	47,695
Sep 9, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	10,752
Sep 8, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	2,719
Sep 7, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	15,015
Sep 4, 2026	0.93	0.93	0.93	0.93	0.93	-1.60%	588
Sep 3, 2026	0.96	0.96	0.93	0.94	0.94	-	29,142
Sep 2, 2026	0.94	0.94	0.94	0.94	0.94	-1.57%	8,769
Sep 1, 2026	0.95	0.96	0.94	0.96	0.96	0.53%	21,673
Aug 31, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	5,118
Aug 28, 2026	0.96	0.96	0.95	0.96	0.96	-	30,235
Aug 27, 2026	0.96	0.96	0.94	0.96	0.96	1.59%	43,631
Aug 26, 2026	0.92	0.97	0.92	0.95	0.95	2.16%	141,057
Aug 25, 2026	0.87	0.93	0.87	0.93	0.93	2.78%	122,988
Aug 24, 2026	0.82	0.90	0.82	0.90	0.90	10.43%	135,174
Aug 21, 2026	0.78	0.82	0.78	0.82	0.82	-	41,623
Aug 20, 2026	0.82	0.82	0.82	0.82	0.82	-	615
Aug 19, 2026	0.81	0.82	0.80	0.82	0.82	4.49%	39,959
Aug 18, 2026	0.78	0.78	0.78	0.78	0.78	-	1,111
Aug 17, 2026	0.80	0.81	0.78	0.78	0.78	-3.11%	20,882
Aug 13, 2026	0.76	0.82	0.75	0.81	0.81	5.92%	95,119
Aug 12, 2026	0.79	0.79	0.75	0.76	0.76	-3.80%	56,934
Aug 11, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	9,655
Aug 10, 2026	0.75	0.81	0.75	0.79	0.79	4.67%	74,518
Aug 7, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	1,304
Aug 6, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	6,636
Aug 5, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	12,439
Aug 4, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	14,165
Aug 3, 2026	0.73	0.74	0.73	0.73	0.73	-	1,151
Jul 31, 2026	0.76	0.76	0.73	0.73	0.73	-1.35%	66,252