hipages Group Holdings Limited (HPG)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1475 | 13.0530973451 | 1.13 | 1.285 | 1.1 | 39106 | 1.15060635 | DE |
| 4 | -0.0325 | -2.48091603053 | 1.31 | 1.32 | 1.06 | 42817 | 1.15357041 | DE |
| 12 | -0.0175 | -1.35135135135 | 1.295 | 1.37 | 1.06 | 38710 | 1.21793719 | DE |
| 26 | 0.2475 | 24.0291262136 | 1.03 | 1.6225 | 1.015 | 95048 | 1.16580588 | DE |
| 52 | 0.5775 | 82.5 | 0.7 | 1.6225 | 0.66 | 89144 | 1.12231747 | DE |
| 156 | -2.3725 | -65 | 3.65 | 4.02 | 0.63 | 124809 | 1.39796322 | DE |
| 260 | -1.5625 | -55.0176056338 | 2.84 | 4.27 | 0.63 | 139582 | 1.91217031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733980500 | 1.187 | 0.01 | 0.59 | 1.19 | 1.19 | 1.155 | 6267 |
| 1733894100 | 1.18 | 0.04 | 3.51 | 1.12 | 1.18 | 1.12 | 62134 |
| 1733807700 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.16 | 1.12 | 93034 |
| 1733721300 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1 | 17911 |
| 1733462100 | 1.1299999 | -0.01 | -0.88 | 1.11 | 1.1299999 | 1.1 | 5328 |
| 1733375700 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.145 | 1.115 | 17123 |
| 1733289300 | 1.11 | -0.01 | -0.45 | 1.12 | 1.12 | 1.08 | 26036 |
| 1733202900 | 1.115 | 0 | 0.45 | 1.0925 | 1.115 | 1.0925 | 6531 |
| 1733116500 | 1.11 | -0.01 | -0.89 | 1.12 | 1.145 | 1.08 | 67356 |
| 1732857300 | 1.12 | -0 | -0.18 | 1.145 | 1.145 | 1.11 | 10187 |
| 1732770900 | 1.122 | -0.04 | -3.69 | 1.18 | 1.18 | 1.115 | 221124 |
| 1732684500 | 1.165 | 0.02 | 1.57 | 1.1 | 1.165 | 1.1 | 12316 |
| 1732598100 | 1.147 | 0.01 | 1.06 | 1.165 | 1.165 | 1.095 | 27605 |
| 1732511700 | 1.135 | -0.02 | -1.94 | 1.105 | 1.135 | 1.07 | 85669 |
| 1732252500 | 1.1575 | -0.02 | -1.91 | 1.1 | 1.175 | 1.06 | 39871 |
| 1732166100 | 1.18 | -0.06 | -4.45 | 1.19 | 1.19 | 1.16 | 69359 |
| 1732079700 | 1.235 | -0.03 | -1.98 | 1.25 | 1.25 | 1.235 | 24432 |
| 1731993300 | 1.26 | -0.04 | -3.08 | 1.285 | 1.285 | 1.26 | 20441 |
| 1731906900 | 1.3 | -0.02 | -1.14 | 1.32 | 1.32 | 1.3 | 16014 |
| 1731647700 | 1.315 | 0 | 0.38 | 1.3 | 1.32 | 1.3 | 11598 |
| 1731561300 | 1.31 | -0.01 | -0.76 | 1.31 | 1.32 | 1.3 | 22266 |
| 1731474900 | 1.32 | -0.01 | -0.38 | 1.36 | 1.365 | 1.3 | 9767 |
| 1731388500 | 1.325 | 0.02 | 1.92 | 1.32 | 1.34 | 1.3 | 33970 |
| 1731302100 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7401 |
| 1731042900 | 1.3 | 0.01 | 0.78 | 1.29 | 1.305 | 1.29 | 77860 |
| 1730956500 | 1.29 | -0.01 | -0.77 | 1.27 | 1.3 | 1.27 | 21530 |
| 1730870100 | 1.3 | -0.02 | -1.14 | 1.33 | 1.33 | 1.295 | 7174 |
| 1730783700 | 1.315 | 0.04 | 3.14 | 1.29 | 1.37 | 1.29 | 23294 |
| 1730697300 | 1.275 | 0 | 0.39 | 1.26 | 1.29 | 1.26 | 18620 |
| 1730438100 | 1.27 | 0.01 | 0.40 | 1.29 | 1.29 | 1.27 | 5262 |
| 1730351700 | 1.2649999 | -0.03 | -1.94 | 1.2649999 | 1.2649999 | 1.2649999 | 5413 |
| 1730265300 | 1.29 | -0.01 | -0.77 | 1.2649999 | 1.29 | 1.2649999 | 1424 |
| 1730178900 | 1.3 | 0.04 | 2.77 | 1.3 | 1.3 | 1.3 | 400 |
| 1730092500 | 1.2649999 | 0 | 0.00 | 1.27 | 1.275 | 1.2649999 | 9813 |
| 1729833300 | 1.2649999 | 0.01 | 0.80 | 1.2549999 | 1.27 | 1.2549999 | 7146 |
| 1729746900 | 1.2549999 | -0.01 | -0.40 | 1.2649999 | 1.285 | 1.2549999 | 4087 |
| 1729660500 | 1.26 | -0.02 | -1.18 | 1.28 | 1.29 | 1.26 | 58588 |
| 1729574100 | 1.275 | 0.01 | 1.19 | 1.2549999 | 1.275 | 1.25 | 11455 |
| 1729487700 | 1.26 | 0.01 | 0.40 | 1.29 | 1.29 | 1.26 | 7802 |
| 1729228500 | 1.2549999 | 0.01 | 1.21 | 1.2549999 | 1.27 | 1.25 | 263323 |
| 1729142100 | 1.24 | 0.01 | 0.81 | 1.2 | 1.2649999 | 1.2 | 16184 |
| 1729055700 | 1.23 | -0.03 | -1.99 | 1.26 | 1.26 | 1.225 | 1968 |
| 1728969300 | 1.2549999 | 0.02 | 2.03 | 1.25 | 1.2549999 | 1.25 | 1275 |
| 1728882900 | 1.23 | -0.01 | -0.40 | 1.25 | 1.3 | 1.23 | 76837 |
| 1728623700 | 1.235 | -0.02 | -1.20 | 1.2 | 1.235 | 1.2 | 8793 |
| 1728537300 | 1.25 | 0.01 | 1.21 | 1.2549999 | 1.2549999 | 1.22 | 180437 |
| 1728450900 | 1.235 | 0.03 | 2.49 | 1.2 | 1.24 | 1.2 | 120883 |
| 1728364500 | 1.205 | -0.03 | -2.03 | 1.2 | 1.205 | 1.2 | 4887 |
| 1728278100 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.21 | 1460 |
| 1728022500 | 1.25 | 0.04 | 3.73 | 1.245 | 1.25 | 1.245 | 1219 |
| 1727936100 | 1.205 | -0.03 | -2.63 | 1.245 | 1.25 | 1.205 | 7725 |
| 1727849700 | 1.2375 | 0.02 | 1.43 | 1.22 | 1.24 | 1.22 | 7324 |
| 1727763300 | 1.22 | -0.04 | -2.79 | 1.22 | 1.245 | 1.22 | 18107 |
| 1727676900 | 1.2549999 | 0.01 | 1.21 | 1.26 | 1.2625 | 1.235 | 218198 |
| 1727417700 | 1.24 | -0 | -0.16 | 1.205 | 1.275 | 1.205 | 68881 |
| 1727331300 | 1.242 | 0.03 | 2.48 | 1.21 | 1.2549999 | 1.21 | 11112 |
| 1727244900 | 1.212 | -0.05 | -4.19 | 1.2175 | 1.2175 | 1.185 | 57494 |
| 1727158500 | 1.2649999 | 0.01 | 0.80 | 1.24 | 1.29 | 1.21 | 12836 |
| 1727072100 | 1.2549999 | 0 | 0.40 | 1.215 | 1.28 | 1.215 | 14888 |
| 1726812900 | 1.25 | -0.02 | -1.57 | 1.2549999 | 1.2549999 | 1.225 | 5403 |
| 1726726500 | 1.27 | -0.02 | -1.17 | 1.295 | 1.295 | 1.2 | 56026 |
| 1726640100 | 1.285 | 0 | 0.39 | 1.26 | 1.29 | 1.25 | 172717 |
| 1726553700 | 1.28 | 0.02 | 1.19 | 1.26 | 1.29 | 1.26 | 35761 |
| 1726467300 | 1.2649999 | -0.11 | -7.66 | 1.35 | 1.35 | 1.2649999 | 49174 |
| 1726208100 | 1.37 | 0.11 | 8.30 | 1.22 | 1.37 | 1.22 | 222113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
