Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 81.500 | 82.950 | 80.550 | 82.400 | 78.534 | 73,500 |
| 2024-08-09 | 82.950 | 83.250 | 81.300 | 81.500 | 77.677 | 14,400 |
| 2024-08-08 | 80.850 | 83.850 | 80.300 | 82.200 | 78.344 | 135,700 |
| 2024-08-07 | 78.500 | 81.500 | 78.400 | 80.900 | 77.105 | 77,600 |
| 2024-08-06 | 76.800 | 79.850 | 76.800 | 77.800 | 74.150 | 46,900 |
| 2024-08-05 | 78.000 | 80.450 | 76.400 | 76.800 | 73.197 | 88,800 |
| 2024-08-02 | 80.800 | 83.050 | 78.000 | 81.700 | 77.867 | 72,500 |
| 2024-08-01 | 81.900 | 83.150 | 80.250 | 81.100 | 77.295 | 61,400 |
| 2024-07-31 | 88.000 | 88.000 | 76.300 | 81.900 | 78.058 | 372,020 |
| 2024-07-30 | 80.200 | 83.000 | 78.100 | 83.000 | 79.106 | 80,600 |
| 2024-07-29 | 76.000 | 81.700 | 76.000 | 80.150 | 76.390 | 150,408 |
| 2024-07-26 | 76.000 | 76.000 | 73.500 | 74.500 | 71.005 | 126,200 |
| 2024-07-25 | 76.550 | 78.200 | 72.000 | 76.500 | 72.911 | 320,600 |
| 2024-07-24 | 80.500 | 80.500 | 77.000 | 77.000 | 73.388 | 153,800 |
| 2024-07-23 | 82.000 | 82.500 | 80.050 | 80.900 | 77.105 | 127,100 |
| 2024-07-22 | 81.050 | 83.100 | 80.100 | 82.000 | 78.153 | 276,800 |
| 2024-07-19 | 81.200 | 82.250 | 79.500 | 81.500 | 77.677 | 270,400 |
| 2024-07-18 | 81.600 | 84.450 | 80.450 | 81.650 | 77.819 | 265,100 |
| 2024-07-17 | 88.750 | 89.000 | 80.950 | 81.600 | 77.772 | 301,600 |
| 2024-07-16 | 86.300 | 89.900 | 86.000 | 86.950 | 82.871 | 161,400 |
| 2024-07-15 | 83.700 | 86.550 | 83.700 | 86.300 | 82.251 | 98,400 |
| 2024-07-12 | 85.350 | 87.000 | 84.250 | 85.200 | 81.203 | 176,200 |
| 2024-07-11 | 84.800 | 85.800 | 82.750 | 85.000 | 81.012 | 300,000 |
| 2024-07-10 | 85.500 | 86.800 | 83.200 | 85.000 | 81.012 | 230,500 |
| 2024-07-09 | 85.000 | 87.850 | 84.400 | 85.500 | 81.489 | 221,700 |
| 2024-07-08 | 82.500 | 86.950 | 81.850 | 85.200 | 81.203 | 357,900 |
| 2024-07-05 | 84.050 | 89.500 | 79.050 | 82.250 | 78.391 | 680,600 |
| 2024-07-04 | 75.050 | 84.600 | 75.000 | 83.250 | 79.344 | 1,002,500 |
| 2024-07-03 | 77.150 | 78.600 | 72.100 | 75.050 | 71.529 | 976,500 |
| 2024-07-02 | 72.200 | 80.800 | 72.200 | 77.000 | 73.388 | 2,450,880 |
| 2024-06-28 | 64.500 | 75.600 | 60.950 | 70.000 | 66.716 | 17,850,500 |
← NewerPage 10 of 10 · 571 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 13.6500 HKD |
| 2025-11-20 | 10.5200 HKD |
| 2025-05-22 | 6.8800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.