hiPower Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	-	400
Nov 3, 2025	0.49	0.50	0.49	0.50	0.50	1.01%	2,181
Oct 31, 2025	0.50	0.50	0.45	0.50	0.50	10.00%	7,129
Oct 30, 2025	0.45	0.50	0.43	0.45	0.45	-9.46%	22,107
Oct 29, 2025	0.50	0.50	0.45	0.50	0.50	1.02%	7,358
Oct 28, 2025	0.49	0.50	0.49	0.49	0.49	-	20,625
Oct 27, 2025	0.48	0.49	0.45	0.49	0.49	0.20%	1,795
Oct 24, 2025	0.48	0.49	0.48	0.49	0.49	-	502
Oct 23, 2025	0.45	0.49	0.44	0.49	0.49	0.41%	8,881
Oct 22, 2025	0.46	0.49	0.45	0.49	0.49	-0.41%	13,551
Oct 21, 2025	0.49	0.49	0.46	0.49	0.49	-0.20%	11,754
Oct 20, 2025	0.49	0.49	0.49	0.49	0.49	0.41%	207
Oct 17, 2025	0.47	0.49	0.47	0.49	0.49	4.26%	1,654
Oct 16, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	675
Oct 15, 2025	0.48	0.49	0.47	0.48	0.48	-3.03%	3,030
Oct 14, 2025	0.50	0.50	0.50	0.50	0.50	-0.20%	93
Oct 13, 2025	0.46	0.50	0.46	0.50	0.50	0.20%	13,436
Oct 10, 2025	0.50	0.50	0.46	0.50	0.50	-0.60%	2,577
Oct 9, 2025	0.50	0.50	0.46	0.50	0.50	-0.40%	18,208
Oct 8, 2025	0.50	0.50	0.46	0.50	0.50	-	16,434
Oct 7, 2025	0.50	0.50	0.50	0.50	0.50	-	12,200
Oct 6, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	3,500
Oct 3, 2025	0.51	0.51	0.50	0.51	0.51	-	2,425
Oct 2, 2025	0.50	0.53	0.50	0.51	0.51	2.00%	10,223
Oct 1, 2025	0.50	0.50	0.48	0.50	0.50	-	5,182
Sep 30, 2025	0.50	0.50	0.50	0.50	0.50	-	2,220
Sep 29, 2025	0.52	0.52	0.50	0.50	0.50	-5.66%	2,080
Sep 26, 2025	0.50	0.53	0.50	0.53	0.53	-	5,019
Sep 25, 2025	0.49	0.53	0.48	0.53	0.53	10.42%	23,608
Sep 24, 2025	0.55	0.55	0.48	0.48	0.48	-12.73%	56,283
Sep 23, 2025	0.55	0.55	0.52	0.55	0.55	-6.78%	26,112
Sep 22, 2025	0.54	0.59	0.52	0.59	0.59	2.08%	33,337
Sep 19, 2025	0.57	0.59	0.55	0.58	0.58	1.76%	10,202
Sep 18, 2025	0.54	0.57	0.54	0.57	0.57	-0.35%	1,423
Sep 17, 2025	0.59	0.59	0.55	0.57	0.57	-4.04%	3,505
Sep 16, 2025	0.60	0.61	0.55	0.59	0.59	-4.19%	23,309
Sep 15, 2025	0.55	0.62	0.54	0.62	0.62	5.08%	35,332
Sep 12, 2025	0.59	0.59	0.55	0.59	0.59	-1.67%	666
Sep 11, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	3,501
Sep 10, 2025	0.57	0.59	0.55	0.59	0.59	-1.67%	2,277
Sep 9, 2025	0.60	0.60	0.60	0.60	0.60	-	90
Sep 8, 2025	0.59	0.63	0.59	0.60	0.60	2.39%	19,761
Sep 5, 2025	0.55	0.59	0.55	0.59	0.59	6.55%	2,183
Sep 4, 2025	0.55	0.59	0.55	0.55	0.55	-	4,018
Sep 3, 2025	0.55	0.60	0.55	0.55	0.55	-6.78%	670
Sep 2, 2025	0.57	0.59	0.55	0.59	0.59	-	3,050
Sep 1, 2025	0.55	0.60	0.55	0.59	0.59	-7.81%	2,447
Aug 29, 2025	0.58	0.64	0.55	0.64	0.64	6.67%	6,618
Aug 28, 2025	0.60	0.60	0.60	0.60	0.60	-	851
Aug 27, 2025	0.58	0.60	0.58	0.60	0.60	-	2,824