hipages Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.85	0.87	0.85	0.87	0.87	0.58%	5,789
Oct 29, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	1,200
Oct 28, 2026	0.85	0.87	0.85	0.87	0.87	2.96%	3,076
Oct 27, 2026	0.86	0.86	0.85	0.85	0.85	-1.17%	3,048
Oct 26, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	478
Oct 23, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	14,217
Oct 22, 2026	0.85	0.86	0.85	0.85	0.85	-	20,597
Oct 21, 2026	0.85	0.86	0.85	0.85	0.85	-1.73%	4,934
Oct 20, 2026	0.85	0.87	0.85	0.87	0.87	2.37%	25,084
Oct 19, 2026	0.85	0.86	0.85	0.85	0.85	-	1,105
Oct 16, 2026	0.85	0.85	0.85	0.85	0.85	-	21
Oct 15, 2026	0.85	0.86	0.85	0.85	0.85	-	32,736
Oct 14, 2026	0.86	0.87	0.85	0.85	0.85	0.60%	642
Oct 13, 2026	0.84	0.84	0.84	0.84	0.84	-0.30%	9,696
Oct 12, 2026	0.84	0.85	0.84	0.84	0.84	-0.88%	1,686
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