hiPower Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	0.60	0.64	0.53	0.60	0.60	-0.33%	12,449
Aug 18, 2025	0.60	0.60	0.60	0.60	0.60	-	373
Aug 14, 2025	0.60	0.60	0.60	0.60	0.60	-	33
Aug 13, 2025	0.60	0.60	0.56	0.60	0.60	-6.25%	8,165
Aug 12, 2025	0.55	0.65	0.55	0.64	0.64	16.36%	31,947
Aug 11, 2025	0.52	0.55	0.50	0.55	0.55	2.23%	8,501
Aug 8, 2025	0.52	0.54	0.48	0.54	0.54	-0.74%	30,600
Aug 7, 2025	0.50	0.55	0.50	0.54	0.54	6.27%	27,708
Aug 6, 2025	0.51	0.54	0.50	0.51	0.51	-6.25%	30,095
Aug 5, 2025	0.55	0.58	0.51	0.54	0.54	-6.53%	40,629
Aug 4, 2025	0.60	0.60	0.52	0.58	0.58	-2.35%	28,806
Aug 1, 2025	0.60	0.62	0.56	0.60	0.60	-0.67%	25,153
Jul 31, 2025	0.65	0.65	0.60	0.60	0.60	-7.12%	3,247
Jul 30, 2025	0.65	0.69	0.60	0.65	0.65	0.31%	32,879
Jul 29, 2025	0.60	0.65	0.60	0.64	0.64	-0.92%	18,062
Jul 28, 2025	0.60	0.65	0.60	0.65	0.65	-1.22%	29,287
Jul 25, 2025	0.62	0.66	0.60	0.66	0.66	-0.30%	18,891
Jul 24, 2025	0.63	0.69	0.62	0.66	0.66	-5.44%	23,732
Jul 23, 2025	0.69	0.75	0.62	0.70	0.70	-6.93%	11,085
Jul 22, 2025	0.79	0.79	0.69	0.75	0.75	-5.06%	6,594
Jul 21, 2025	0.80	0.80	0.75	0.79	0.79	12.86%	11,703
Jul 18, 2025	0.72	0.78	0.70	0.70	0.70	-2.78%	9,694
Jul 17, 2025	0.62	0.76	0.62	0.72	0.72	9.09%	5,488
Jul 16, 2025	0.62	0.66	0.62	0.66	0.66	1.54%	345
Jul 15, 2025	0.66	0.66	0.62	0.65	0.65	-1.52%	1,631
Jul 14, 2025	0.66	0.70	0.65	0.66	0.66	-	5,738
Jul 11, 2025	0.66	0.66	0.66	0.66	0.66	0.61%	1,188
Jul 10, 2025	0.67	0.67	0.60	0.66	0.66	9.33%	9,585
Jul 9, 2025	0.62	0.65	0.57	0.60	0.60	-7.69%	14,040
Jul 8, 2025	0.62	0.66	0.62	0.65	0.65	4.84%	24,714
Jul 7, 2025	0.80	0.80	0.60	0.62	0.62	-16.22%	46,177
Jul 4, 2025	0.85	0.85	0.74	0.74	0.74	-12.53%	16,429
Jul 3, 2025	0.84	0.85	0.84	0.85	0.85	0.24%	3,827
Jul 2, 2025	0.83	0.90	0.78	0.84	0.84	-4.09%	9,938
Jul 1, 2025	0.92	0.96	0.74	0.88	0.88	-7.37%	9,927
Jun 30, 2025	0.95	0.95	0.95	0.95	0.95	-	21,766
Jun 27, 2025	0.90	0.95	0.90	0.95	0.95	5.56%	3,367
Jun 26, 2025	0.90	0.90	0.90	0.90	0.90	-	34,301
Jun 25, 2025	0.90	0.90	0.90	0.90	0.90	-6.25%	17,737
Jun 24, 2025	0.91	0.96	0.91	0.96	0.96	5.73%	31,294
Jun 23, 2025	0.90	0.91	0.90	0.91	0.91	-	7,124
Jun 20, 2025	0.90	0.91	0.90	0.91	0.91	6.82%	11,412
Jun 18, 2025	0.82	0.85	0.82	0.85	0.85	6.25%	19,813
Jun 17, 2025	0.87	0.87	0.80	0.80	0.80	-	3,477
Jun 16, 2025	0.88	0.88	0.80	0.80	0.80	-12.09%	10,390
Jun 13, 2025	0.91	0.91	0.91	0.91	0.91	7.06%	6,310
Jun 12, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	26,337
Jun 11, 2025	0.84	0.84	0.84	0.84	0.84	-	4,759
Jun 10, 2025	0.84	0.84	0.84	0.84	0.84	20.00%	9,163
Jun 9, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	382