hipages Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.70	0.72	0.70	0.70	0.70	-	302,820
Mar 24, 2026	0.70	0.70	0.68	0.70	0.70	-1.41%	33,609
Mar 23, 2026	0.73	0.73	0.70	0.71	0.71	-2.07%	81,452
Mar 20, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	33,109
Mar 19, 2026	0.75	0.78	0.73	0.73	0.73	-1.35%	74,647
Mar 18, 2026	0.77	0.78	0.74	0.74	0.74	-3.27%	86,956
Mar 17, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	39,968
Mar 16, 2026	0.84	0.84	0.77	0.77	0.77	-8.33%	60,664
Mar 13, 2026	0.79	0.84	0.79	0.84	0.84	7.69%	1,740
Mar 12, 2026	0.79	0.81	0.78	0.78	0.78	2.63%	8,459
Mar 11, 2026	0.79	0.80	0.76	0.76	0.76	-2.56%	143,434
Mar 10, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	44,156
Mar 9, 2026	0.83	0.83	0.79	0.79	0.79	-5.95%	50,788
Mar 6, 2026	0.81	0.84	0.80	0.84	0.84	1.82%	148,949