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 | -0.08 | -7.33944954128 | 1.09 | 1.105 | 0.915 | 77466 | 1.04227235 | DE |
| 4 | -0.38 | -27.3381294964 | 1.39 | 1.4 | 0.915 | 92389 | 1.17845084 | DE |
| 12 | -0.11 | -9.82142857143 | 1.12 | 1.4 | 0.915 | 55176 | 1.21062003 | DE |
| 26 | -0.385 | -27.5985663082 | 1.395 | 1.42 | 0.915 | 49878 | 1.23188214 | DE |
| 52 | -0.13 | -11.4035087719 | 1.14 | 1.6225 | 0.915 | 78129 | 1.16540003 | DE |
| 156 | -1.48 | -59.437751004 | 2.49 | 2.49 | 0.63 | 115701 | 1.18014249 | DE |
| 260 | -1.83 | -64.4366197183 | 2.84 | 4.27 | 0.63 | 135165 | 1.89305448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741065300 | 1.0049999 | -0.05 | -4.29 | 0.99 | 1.03 | 0.99 | 35933 |
| 1740978900 | 1.05 | 0.04 | 3.96 | 0.98 | 1.05 | 0.915 | 79304 |
| 1740719700 | 1.01 | -0.05 | -4.27 | 1.045 | 1.05 | 0.955 | 148051 |
| 1740633300 | 1.055 | -0.03 | -2.31 | 1.05 | 1.08 | 1.035 | 95568 |
| 1740546900 | 1.08 | -0.02 | -1.82 | 1.1 | 1.105 | 1.075 | 38465 |
| 1740460500 | 1.1 | -0.05 | -4.35 | 1.09 | 1.1 | 1.075 | 25942 |
| 1740374100 | 1.15 | -0.04 | -3.36 | 1.145 | 1.15 | 1.035 | 189579 |
| 1740114900 | 1.19 | -0.01 | -0.83 | 1.22 | 1.22 | 1.18 | 38109 |
| 1740028500 | 1.2 | -0.02 | -1.23 | 1.1399999 | 1.23 | 1.1399999 | 91249 |
| 1739942100 | 1.215 | 0.07 | 5.65 | 1.17 | 1.215 | 1.17 | 882426 |
| 1739855700 | 1.15 | -0.06 | -4.56 | 1.1575 | 1.17 | 1.12 | 8046 |
| 1739769300 | 1.205 | -0.03 | -2.03 | 1.23 | 1.23 | 1.2 | 12665 |
| 1739510100 | 1.23 | -0.06 | -4.28 | 1.27 | 1.27 | 1.23 | 33349 |
| 1739423700 | 1.285 | 0.03 | 2.80 | 1.26 | 1.285 | 1.26 | 14051 |
| 1739337300 | 1.25 | 0.02 | 1.63 | 1.235 | 1.275 | 1.23 | 16887 |
| 1739250900 | 1.23 | -0.07 | -5.38 | 1.23 | 1.3 | 1.21 | 51508 |
| 1739164500 | 1.3 | 0.02 | 1.56 | 1.295 | 1.3 | 1.21 | 42473 |
| 1738905300 | 1.28 | -0.12 | -8.57 | 1.35 | 1.35 | 1.235 | 50597 |
| 1738818900 | 1.4 | 0.07 | 5.26 | 1.345 | 1.4 | 1.345 | 13667 |
| 1738732500 | 1.33 | -0.07 | -4.66 | 1.37 | 1.3925 | 1.33 | 7128 |
| 1738646100 | 1.395 | 0.02 | 1.09 | 1.3899999 | 1.395 | 1.35 | 8707 |
| 1738559700 | 1.3799999 | -0.01 | -0.36 | 1.385 | 1.3899999 | 1.3 | 49731 |
| 1738300500 | 1.385 | 0.07 | 4.92 | 1.325 | 1.385 | 1.325 | 24819 |
| 1738214100 | 1.32 | 0.03 | 1.93 | 1.29 | 1.32 | 1.29 | 37444 |
| 1738127700 | 1.295 | 0.02 | 1.97 | 1.27 | 1.295 | 1.2549999 | 35417 |
| 1738041300 | 1.27 | 0.03 | 2.83 | 1.21 | 1.27 | 1.21 | 22871 |
| 1737695700 | 1.235 | -0.02 | -1.36 | 1.22 | 1.24 | 1.22 | 2195 |
| 1737609300 | 1.252 | -0.01 | -0.63 | 1.21 | 1.26 | 1.21 | 19968 |
| 1737522900 | 1.26 | 0.02 | 1.61 | 1.23 | 1.26 | 1.23 | 24489 |
| 1737436500 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2549999 | 1.24 | 27224 |
| 1737350100 | 1.25 | 0 | 0.40 | 1.26 | 1.26 | 1.24 | 1522 |
| 1737090900 | 1.245 | -0.01 | -0.80 | 1.25 | 1.25 | 1.245 | 99322 |
| 1737004500 | 1.2549999 | 0 | 0.00 | 1.24 | 1.2549999 | 1.24 | 19370 |
| 1736918100 | 1.2549999 | -0.01 | -0.40 | 1.24 | 1.2549999 | 1.24 | 4800 |
| 1736831700 | 1.26 | 0.01 | 1.20 | 1.25 | 1.26 | 1.235 | 23543 |
| 1736745300 | 1.245 | 0.02 | 1.22 | 1.23 | 1.245 | 1.2275 | 21559 |
| 1736486100 | 1.23 | -0.03 | -2.38 | 1.245 | 1.245 | 1.22 | 10188 |
| 1736399700 | 1.26 | 0.01 | 1.20 | 1.25 | 1.26 | 1.245 | 7210 |
| 1736313300 | 1.245 | -0.04 | -3.11 | 1.2549999 | 1.26 | 1.245 | 11957 |
| 1736226900 | 1.285 | 0.03 | 2.39 | 1.2549999 | 1.285 | 1.2549999 | 31439 |
| 1736140500 | 1.2549999 | 0.02 | 1.62 | 1.24 | 1.2549999 | 1.21 | 27480 |
| 1735881300 | 1.235 | -0.02 | -1.59 | 1.235 | 1.26 | 1.235 | 6066 |
| 1735794900 | 1.2549999 | -0.01 | -0.40 | 1.235 | 1.26 | 1.235 | 25067 |
| 1735617660 | 1.26 | 0 | 0.24 | 1.25 | 1.26 | 1.25 | 2069 |
| 1735535700 | 1.2569999 | -0.01 | -0.63 | 1.26 | 1.26 | 1.25 | 23142 |
| 1735276500 | 1.2649999 | 0 | 0.00 | 1.25 | 1.28 | 1.2325 | 50145 |
| 1735017300 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.2649999 | 0 |
| 1734930900 | 1.2649999 | 0.03 | 2.85 | 1.21 | 1.2649999 | 1.21 | 1192 |
| 1734671700 | 1.23 | -0.07 | -5.02 | 1.21 | 1.23 | 1.19 | 25308 |
| 1734585300 | 1.295 | 0.04 | 3.19 | 1.25 | 1.295 | 1.2475 | 20687 |
| 1734498900 | 1.2549999 | -0.05 | -3.46 | 1.275 | 1.275 | 1.25 | 13115 |
| 1734412500 | 1.3 | 0.03 | 1.96 | 1.27 | 1.33 | 1.25 | 59771 |
| 1734326100 | 1.275 | -0 | -0.20 | 1.26 | 1.325 | 1.2325 | 81535 |
| 1734066900 | 1.2775 | 0.09 | 7.62 | 1.185 | 1.285 | 1.185 | 214843 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
