hipages Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	13,659
Jul 29, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	637
Jul 27, 2026	0.75	0.75	0.75	0.75	0.75	-2.61%	24
Jul 24, 2026	0.73	0.77	0.73	0.77	0.77	1.32%	23,921
Jul 23, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	75,955
Jul 22, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	36,932
Jul 21, 2026	0.74	0.74	0.73	0.73	0.73	-	40,990
Jul 20, 2026	0.73	0.73	0.73	0.73	0.73	-	22
Jul 17, 2026	0.74	0.75	0.73	0.73	0.73	-4.58%	9,152
Jul 16, 2026	0.74	0.77	0.73	0.77	0.77	-	65,480
Jul 15, 2026	0.74	0.77	0.74	0.77	0.77	3.38%	9,519
Jul 14, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	20,304
Jul 10, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	8,888
Jul 9, 2026	0.75	0.76	0.74	0.74	0.74	1.38%	54,729
Jul 8, 2026	0.73	0.73	0.71	0.73	0.73	-2.03%	16,332
Jul 6, 2026	0.70	0.74	0.70	0.74	0.74	4.96%	2,084
Jul 3, 2026	0.71	0.72	0.71	0.71	0.71	-	191,995
Jul 2, 2026	0.71	0.72	0.71	0.71	0.71	-	57,935
Jul 1, 2026	0.72	0.74	0.70	0.71	0.71	-1.40%	206,193
Jun 30, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	183,004
Jun 29, 2026	0.72	0.75	0.71	0.71	0.71	-2.74%	94,248
Jun 26, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	39,098
Jun 25, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	11,082
Jun 24, 2026	0.78	0.78	0.77	0.77	0.77	-3.75%	102,069
Jun 23, 2026	0.80	0.80	0.80	0.80	0.80	-	5,216
Jun 22, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	20,125
Jun 19, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	64,507
Jun 18, 2026	0.74	0.75	0.72	0.75	0.75	-	19,501
Jun 17, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	16,620
Jun 16, 2026	0.76	0.76	0.74	0.74	0.74	-3.27%	20,183