Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 571.00 | 571.00 | 550.00 | 552.00 | 539.28 | 1,013,485 |
| 2026-04-29 | 573.00 | 579.00 | 566.50 | 571.00 | 557.85 | 642,906 |
| 2026-04-28 | 566.00 | 576.00 | 565.00 | 573.00 | 559.80 | 485,241 |
| 2026-04-27 | 580.50 | 581.50 | 567.00 | 570.00 | 556.87 | 644,287 |
| 2026-04-24 | 583.00 | 586.50 | 569.50 | 579.50 | 566.15 | 873,595 |
| 2026-04-23 | 598.00 | 601.00 | 575.00 | 588.00 | 574.45 | 1,458,667 |
| 2026-04-22 | 626.00 | 628.00 | 601.00 | 601.50 | 587.64 | 2,244,874 |
| 2026-04-21 | 631.50 | 649.50 | 631.00 | 631.50 | 616.95 | 517,421 |
| 2026-04-20 | 633.00 | 637.00 | 625.00 | 633.50 | 618.91 | 498,966 |
| 2026-04-17 | 655.00 | 655.00 | 628.00 | 632.00 | 617.44 | 1,058,722 |
| 2026-04-16 | 673.00 | 680.00 | 648.00 | 655.00 | 639.91 | 800,352 |
| 2026-04-15 | 638.00 | 677.00 | 638.00 | 673.00 | 657.50 | 1,799,810 |
| 2026-04-14 | 637.50 | 640.50 | 620.00 | 630.00 | 615.49 | 652,367 |
| 2026-04-13 | 652.00 | 652.00 | 623.00 | 628.00 | 613.53 | 1,045,808 |
| 2026-04-10 | 654.00 | 670.00 | 652.00 | 654.00 | 638.93 | 1,183,774 |
| 2026-04-09 | 657.50 | 665.50 | 642.50 | 645.50 | 630.63 | 861,714 |
| 2026-04-08 | 670.00 | 693.00 | 647.00 | 657.50 | 642.35 | 1,484,035 |
| 2026-04-02 | 650.00 | 650.00 | 631.00 | 638.00 | 623.30 | 1,051,254 |
| 2026-04-01 | 640.00 | 654.50 | 629.50 | 650.50 | 635.51 | 1,484,337 |
| 2026-03-31 | 620.00 | 636.00 | 611.00 | 625.50 | 611.09 | 1,180,513 |
| 2026-03-30 | 611.00 | 637.00 | 609.00 | 617.50 | 603.27 | 1,460,332 |
| 2026-03-27 | 618.50 | 630.00 | 608.00 | 617.00 | 602.79 | 700,045 |
| 2026-03-26 | 650.00 | 665.00 | 610.50 | 618.50 | 604.25 | 1,849,547 |
| 2026-03-25 | 683.00 | 703.00 | 643.00 | 647.00 | 632.09 | 2,515,304 |
| 2026-03-24 | 617.00 | 655.00 | 591.50 | 648.50 | 633.56 | 4,360,750 |
| 2026-03-23 | 594.50 | 594.50 | 540.00 | 558.50 | 545.63 | 3,201,122 |
| 2026-03-20 | 631.00 | 637.00 | 602.50 | 611.00 | 596.92 | 1,718,953 |
| 2026-03-19 | 654.00 | 654.00 | 630.50 | 638.00 | 623.30 | 1,320,717 |
| 2026-03-18 | 666.00 | 679.00 | 656.00 | 673.00 | 657.50 | 617,295 |
| 2026-03-17 | 647.00 | 673.00 | 646.50 | 655.00 | 639.91 | 810,628 |
| 2026-03-16 | 648.00 | 657.00 | 631.00 | 647.00 | 632.09 | 602,988 |
| 2026-03-13 | 668.50 | 673.00 | 640.00 | 648.50 | 633.56 | 1,084,970 |
| 2026-03-12 | 654.00 | 678.00 | 652.50 | 675.00 | 659.45 | 1,126,168 |
| 2026-03-11 | 644.50 | 669.50 | 638.50 | 654.00 | 638.93 | 1,503,263 |
| 2026-03-10 | 650.00 | 652.00 | 630.50 | 639.00 | 624.28 | 658,242 |
| 2026-03-09 | 640.00 | 659.00 | 626.00 | 635.50 | 620.86 | 1,914,906 |
| 2026-03-06 | 640.00 | 665.00 | 630.50 | 662.00 | 646.75 | 1,700,081 |
| 2026-03-05 | 680.00 | 688.50 | 633.00 | 640.00 | 625.26 | 1,698,624 |
| 2026-03-04 | 675.00 | 678.50 | 640.00 | 665.00 | 649.68 | 1,210,090 |
| 2026-03-03 | 735.00 | 735.00 | 654.00 | 683.00 | 667.27 | 1,967,085 |
| 2026-03-02 | 750.00 | 755.50 | 703.50 | 723.00 | 706.34 | 1,390,089 |
| 2026-02-27 | 721.00 | 732.00 | 707.00 | 723.50 | 706.83 | 855,890 |
| 2026-02-26 | 738.50 | 739.00 | 696.50 | 698.50 | 682.41 | 1,153,171 |
| 2026-02-25 | 748.50 | 762.00 | 729.00 | 733.50 | 716.60 | 837,600 |
| 2026-02-24 | 783.50 | 783.50 | 730.00 | 739.00 | 721.97 | 1,374,934 |
| 2026-02-23 | 789.00 | 805.00 | 778.50 | 790.00 | 771.80 | 400,697 |
| 2026-02-20 | 795.00 | 796.00 | 746.50 | 769.50 | 751.77 | 468,599 |
| 2026-02-16 | 740.00 | 798.00 | 740.00 | 787.50 | 769.36 | 528,066 |
| 2026-02-13 | 755.50 | 767.50 | 715.50 | 738.50 | 721.49 | 1,151,822 |
| 2026-02-12 | 775.00 | 780.00 | 753.00 | 769.00 | 751.28 | 582,405 |
| 2026-02-11 | 777.00 | 798.50 | 762.00 | 768.50 | 750.80 | 1,040,952 |
| 2026-02-10 | 764.00 | 782.00 | 760.00 | 770.50 | 752.75 | 660,562 |
| 2026-02-09 | 736.00 | 771.00 | 725.50 | 770.50 | 752.75 | 1,616,918 |
| 2026-02-06 | 728.50 | 739.50 | 704.00 | 724.50 | 707.81 | 771,874 |
| 2026-02-05 | 747.00 | 765.00 | 724.00 | 740.50 | 723.44 | 655,280 |
| 2026-02-04 | 760.00 | 772.00 | 714.00 | 738.00 | 721.00 | 1,009,614 |
| 2026-02-03 | 755.00 | 766.00 | 734.00 | 757.50 | 740.05 | 872,025 |
| 2026-02-02 | 747.50 | 781.00 | 735.50 | 751.00 | 733.70 | 1,474,004 |
| 2026-01-30 | 770.50 | 795.00 | 751.50 | 778.00 | 760.08 | 1,085,421 |
| 2026-01-29 | 827.50 | 840.50 | 773.50 | 787.50 | 769.36 | 1,919,235 |
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.