Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 301.00 | 301.00 | 282.20 | 287.60 | 287.60 | 4,424,662 |
| 2026-07-28 | 345.00 | 349.80 | 297.00 | 302.20 | 302.20 | 7,005,402 |
| 2026-07-27 | 383.00 | 398.20 | 383.00 | 396.40 | 396.40 | 1,030,038 |
| 2026-07-24 | 381.20 | 381.20 | 363.20 | 375.20 | 375.20 | 1,437,279 |
| 2026-07-23 | 397.20 | 405.60 | 386.60 | 392.00 | 392.00 | 998,535 |
| 2026-07-22 | 389.00 | 409.60 | 380.60 | 397.20 | 397.20 | 1,847,742 |
| 2026-07-21 | 367.60 | 379.60 | 358.40 | 374.40 | 374.40 | 763,741 |
| 2026-07-20 | 353.80 | 368.00 | 347.00 | 365.40 | 365.40 | 926,174 |
| 2026-07-17 | 368.00 | 372.20 | 348.20 | 350.00 | 350.00 | 1,021,058 |
| 2026-07-16 | 380.80 | 386.00 | 370.60 | 373.40 | 373.40 | 835,408 |
| 2026-07-15 | 380.80 | 387.80 | 373.20 | 375.00 | 375.00 | 647,838 |
| 2026-07-14 | 378.00 | 378.20 | 365.00 | 373.80 | 373.80 | 1,221,511 |
| 2026-07-13 | 381.00 | 393.00 | 380.60 | 385.20 | 385.20 | 517,670 |
| 2026-07-10 | 387.60 | 395.80 | 377.20 | 391.20 | 391.20 | 1,009,414 |
| 2026-07-09 | 395.40 | 400.00 | 374.00 | 383.00 | 383.00 | 1,438,113 |
| 2026-07-08 | 387.20 | 412.20 | 380.60 | 405.60 | 405.60 | 1,202,585 |
| 2026-07-07 | 378.60 | 393.40 | 365.80 | 392.20 | 392.20 | 1,135,858 |
| 2026-07-06 | 390.00 | 392.00 | 370.00 | 380.00 | 380.00 | 742,620 |
| 2026-07-03 | 369.60 | 399.80 | 369.60 | 382.20 | 382.20 | 1,591,508 |
| 2026-07-02 | 354.00 | 371.60 | 346.60 | 360.60 | 360.60 | 1,495,995 |
| 2026-06-30 | 359.60 | 364.40 | 342.80 | 346.40 | 346.40 | 1,414,515 |
| 2026-06-29 | 372.00 | 384.00 | 357.00 | 365.80 | 365.80 | 1,718,190 |
| 2026-06-26 | 370.00 | 374.00 | 356.60 | 371.00 | 371.00 | 1,938,513 |
| 2026-06-25 | 390.40 | 394.40 | 365.60 | 367.80 | 367.80 | 1,994,877 |
| 2026-06-24 | 396.00 | 417.60 | 395.40 | 400.20 | 400.20 | 1,150,712 |
| 2026-06-23 | 430.20 | 436.80 | 401.80 | 404.00 | 404.00 | 1,694,923 |
| 2026-06-22 | 456.00 | 456.00 | 430.20 | 434.80 | 434.80 | 1,199,907 |
| 2026-06-18 | 450.20 | 459.20 | 444.00 | 458.40 | 458.40 | 868,590 |
| 2026-06-17 | 469.60 | 469.60 | 450.20 | 452.00 | 452.00 | 633,290 |
| 2026-06-16 | 494.80 | 499.00 | 455.40 | 469.60 | 469.60 | 1,291,211 |
| 2026-06-15 | 473.20 | 491.80 | 473.20 | 487.40 | 487.40 | 1,180,635 |
| 2026-06-12 | 478.00 | 487.80 | 448.00 | 470.00 | 470.00 | 1,636,962 |
| 2026-06-11 | 443.20 | 448.00 | 434.40 | 443.40 | 443.40 | 1,148,551 |
| 2026-06-10 | 444.60 | 459.80 | 432.60 | 450.80 | 450.80 | 807,921 |
| 2026-06-09 | 467.80 | 467.80 | 441.60 | 456.40 | 456.40 | 1,064,189 |
| 2026-06-08 | 490.00 | 490.00 | 454.00 | 473.00 | 473.00 | 1,264,734 |
| 2026-06-05 | 506.50 | 507.00 | 495.40 | 500.00 | 500.00 | 499,587 |
| 2026-06-04 | 518.00 | 519.00 | 500.50 | 509.00 | 509.00 | 716,437 |
| 2026-06-03 | 521.50 | 521.50 | 503.50 | 518.00 | 518.00 | 898,669 |
| 2026-06-02 | 531.50 | 543.50 | 525.00 | 527.00 | 527.00 | 937,832 |
| 2026-06-01 | 504.00 | 552.00 | 496.20 | 543.00 | 543.00 | 2,391,336 |
| 2026-05-29 | 497.00 | 504.00 | 473.60 | 504.00 | 504.00 | 2,467,931 |
| 2026-05-28 | 500.00 | 504.00 | 474.00 | 487.40 | 487.40 | 1,382,699 |
| 2026-05-27 | 520.50 | 520.50 | 495.20 | 501.00 | 501.00 | 1,007,177 |
| 2026-05-26 | 510.00 | 524.50 | 503.00 | 511.50 | 511.50 | 1,149,612 |
| 2026-05-22 | 494.00 | 510.50 | 482.40 | 505.50 | 505.50 | 1,190,451 |
| 2026-05-21 | 509.00 | 509.00 | 484.00 | 494.00 | 494.00 | 1,214,948 |
| 2026-05-20 | 530.00 | 530.00 | 487.60 | 496.00 | 496.00 | 2,550,010 |
| 2026-05-19 | 543.50 | 543.50 | 518.00 | 533.00 | 533.00 | 954,730 |
| 2026-05-18 | 567.00 | 567.00 | 536.00 | 542.50 | 542.50 | 1,102,211 |
| 2026-05-15 | 577.00 | 581.50 | 556.00 | 567.50 | 567.50 | 1,083,394 |
| 2026-05-14 | 590.00 | 594.50 | 576.00 | 583.00 | 583.00 | 1,148,803 |
| 2026-05-13 | 590.50 | 600.00 | 588.00 | 591.00 | 591.00 | 475,860 |
| 2026-05-12 | 586.00 | 605.50 | 586.00 | 590.50 | 590.50 | 1,510,027 |
| 2026-05-11 | 595.50 | 608.00 | 588.50 | 592.50 | 578.85 | 961,789 |
| 2026-05-08 | 587.00 | 598.00 | 581.00 | 592.50 | 578.85 | 849,306 |
| 2026-05-07 | 580.00 | 601.50 | 580.00 | 586.00 | 572.50 | 1,164,238 |
| 2026-05-06 | 557.50 | 578.50 | 554.00 | 572.00 | 558.82 | 852,857 |
| 2026-05-05 | 569.00 | 569.00 | 546.00 | 553.50 | 540.75 | 492,454 |
| 2026-05-04 | 552.00 | 574.50 | 545.00 | 569.00 | 555.89 | 538,973 |
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.