Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 849.00 | 852.00 | 808.00 | 825.50 | 806.48 | 1,667,868 |
| 2026-01-27 | 850.00 | 850.00 | 797.00 | 822.00 | 803.06 | 1,763,132 |
| 2026-01-26 | 830.00 | 898.00 | 830.00 | 849.50 | 829.93 | 3,303,858 |
| 2026-01-23 | 756.00 | 803.50 | 755.50 | 788.00 | 769.85 | 2,533,659 |
| 2026-01-22 | 710.00 | 738.00 | 691.00 | 738.00 | 721.00 | 1,740,726 |
| 2026-01-21 | 695.00 | 720.00 | 695.00 | 712.00 | 695.60 | 1,058,484 |
| 2026-01-20 | 684.00 | 704.00 | 683.50 | 695.00 | 678.99 | 963,714 |
| 2026-01-19 | 660.00 | 686.00 | 655.50 | 683.00 | 667.27 | 842,041 |
| 2026-01-16 | 685.00 | 695.00 | 647.00 | 654.00 | 638.93 | 1,091,732 |
| 2026-01-15 | 677.00 | 688.00 | 673.00 | 685.00 | 669.22 | 544,604 |
| 2026-01-14 | 662.00 | 693.00 | 656.50 | 685.50 | 669.71 | 1,090,020 |
| 2026-01-13 | 699.00 | 699.00 | 657.00 | 663.00 | 647.73 | 959,406 |
| 2026-01-12 | 670.00 | 684.00 | 651.00 | 682.50 | 666.78 | 1,224,345 |
| 2026-01-09 | 628.00 | 669.50 | 624.50 | 659.00 | 643.82 | 2,413,335 |
| 2026-01-08 | 621.00 | 629.00 | 613.00 | 624.50 | 610.11 | 741,609 |
| 2026-01-07 | 627.00 | 632.00 | 613.00 | 624.00 | 609.62 | 751,038 |
| 2026-01-06 | 618.00 | 629.00 | 618.00 | 623.50 | 609.14 | 606,318 |
| 2026-01-05 | 629.00 | 633.00 | 612.50 | 618.00 | 603.76 | 890,567 |
| 2026-01-02 | 625.00 | 630.00 | 615.00 | 622.00 | 607.67 | 564,101 |
| 2025-12-31 | 629.50 | 635.00 | 611.00 | 618.00 | 603.76 | 1,106,074 |
| 2025-12-30 | 656.50 | 662.00 | 623.00 | 629.50 | 615.00 | 1,715,403 |
| 2025-12-29 | 680.00 | 686.50 | 664.50 | 667.00 | 651.63 | 693,402 |
| 2025-12-24 | 694.00 | 696.00 | 656.00 | 674.50 | 658.96 | 654,051 |
| 2025-12-23 | 710.00 | 723.00 | 689.00 | 693.00 | 677.03 | 657,008 |
| 2025-12-22 | 658.00 | 703.00 | 656.00 | 700.50 | 684.36 | 1,459,789 |
| 2025-12-19 | 669.50 | 670.00 | 656.00 | 658.00 | 642.84 | 1,735,722 |
| 2025-12-18 | 675.00 | 675.00 | 664.50 | 669.50 | 654.08 | 342,327 |
| 2025-12-17 | 666.50 | 675.00 | 651.00 | 670.00 | 654.56 | 530,152 |
| 2025-12-16 | 665.00 | 674.00 | 643.50 | 660.00 | 644.79 | 484,663 |
| 2025-12-15 | 663.00 | 674.00 | 651.00 | 662.50 | 647.24 | 581,807 |
| 2025-12-12 | 646.00 | 673.00 | 642.00 | 662.50 | 647.24 | 1,044,598 |
| 2025-12-11 | 632.00 | 647.00 | 625.00 | 640.00 | 625.26 | 702,654 |
| 2025-12-10 | 619.50 | 645.00 | 619.00 | 622.50 | 608.16 | 999,178 |
| 2025-12-09 | 632.00 | 634.50 | 610.00 | 613.50 | 599.37 | 1,074,363 |
| 2025-12-08 | 681.50 | 684.00 | 618.00 | 632.00 | 617.44 | 1,954,613 |
| 2025-12-05 | 678.00 | 685.00 | 669.00 | 677.50 | 661.89 | 414,110 |
| 2025-12-04 | 684.50 | 690.00 | 676.00 | 681.50 | 665.80 | 393,483 |
| 2025-12-03 | 665.50 | 685.00 | 663.00 | 678.50 | 662.87 | 436,981 |
| 2025-12-02 | 689.00 | 689.50 | 662.50 | 665.50 | 650.17 | 429,636 |
| 2025-12-01 | 681.50 | 715.50 | 681.50 | 686.00 | 670.20 | 1,119,273 |
| 2025-11-28 | 666.50 | 682.00 | 659.50 | 672.50 | 657.01 | 746,948 |
| 2025-11-27 | 643.00 | 671.00 | 634.00 | 669.50 | 654.08 | 1,098,609 |
| 2025-11-26 | 635.50 | 648.00 | 633.00 | 641.00 | 626.23 | 392,005 |
| 2025-11-25 | 626.50 | 645.00 | 620.00 | 636.00 | 621.35 | 713,455 |
| 2025-11-24 | 630.00 | 637.50 | 612.50 | 626.00 | 611.58 | 782,702 |
| 2025-11-21 | 640.00 | 643.00 | 623.00 | 633.50 | 618.91 | 474,462 |
| 2025-11-20 | 654.00 | 660.00 | 635.00 | 642.00 | 627.21 | 353,538 |
| 2025-11-19 | 657.00 | 662.00 | 645.00 | 658.00 | 632.56 | 391,177 |
| 2025-11-18 | 667.00 | 668.00 | 638.00 | 650.50 | 625.35 | 670,491 |
| 2025-11-17 | 663.50 | 680.00 | 661.00 | 667.50 | 641.70 | 474,160 |
| 2025-11-14 | 673.00 | 687.00 | 662.00 | 663.50 | 637.85 | 737,340 |
| 2025-11-13 | 666.00 | 686.00 | 665.00 | 673.50 | 647.46 | 783,033 |
| 2025-11-12 | 651.50 | 670.00 | 647.00 | 659.00 | 633.52 | 717,797 |
| 2025-11-11 | 654.00 | 672.00 | 643.00 | 656.00 | 630.64 | 963,754 |
| 2025-11-10 | 609.50 | 645.50 | 609.50 | 641.50 | 616.70 | 1,040,065 |
| 2025-11-07 | 622.50 | 627.00 | 608.00 | 610.00 | 586.42 | 703,350 |
| 2025-11-06 | 625.00 | 628.50 | 615.50 | 628.50 | 604.20 | 498,638 |
| 2025-11-05 | 606.00 | 639.50 | 592.00 | 628.00 | 603.72 | 1,140,777 |
| 2025-11-04 | 635.50 | 635.50 | 603.50 | 609.00 | 585.46 | 1,467,208 |
| 2025-11-03 | 652.50 | 653.50 | 620.00 | 635.50 | 610.93 | 2,381,552 |
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.