Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 700.00 | 704.50 | 681.00 | 684.50 | 658.04 | 1,063,186 |
| 2025-10-30 | 664.00 | 695.00 | 664.00 | 688.50 | 661.88 | 965,780 |
| 2025-10-28 | 695.50 | 696.00 | 667.00 | 667.50 | 641.70 | 1,489,892 |
| 2025-10-27 | 703.00 | 709.50 | 690.00 | 695.00 | 668.13 | 1,110,314 |
| 2025-10-24 | 695.00 | 713.50 | 689.00 | 694.00 | 667.17 | 838,037 |
| 2025-10-23 | 707.50 | 711.00 | 680.00 | 692.00 | 665.25 | 1,469,714 |
| 2025-10-22 | 740.00 | 740.00 | 703.00 | 704.00 | 676.79 | 3,047,681 |
| 2025-10-21 | 814.00 | 818.00 | 754.00 | 767.00 | 737.35 | 1,668,943 |
| 2025-10-20 | 828.00 | 831.00 | 771.00 | 798.00 | 767.15 | 1,815,271 |
| 2025-10-17 | 829.00 | 846.00 | 815.00 | 828.50 | 796.47 | 2,710,419 |
| 2025-10-16 | 765.50 | 825.00 | 765.50 | 803.50 | 772.44 | 3,644,383 |
| 2025-10-15 | 696.00 | 768.50 | 694.50 | 756.50 | 727.26 | 4,324,700 |
| 2025-10-14 | 705.00 | 720.00 | 687.00 | 693.00 | 666.21 | 1,008,002 |
| 2025-10-13 | 690.00 | 705.00 | 681.50 | 698.00 | 671.02 | 884,710 |
| 2025-10-10 | 703.00 | 723.00 | 691.00 | 702.00 | 674.86 | 1,172,109 |
| 2025-10-09 | 712.00 | 723.00 | 693.50 | 697.00 | 670.06 | 1,044,517 |
| 2025-10-08 | 680.50 | 725.00 | 680.50 | 717.00 | 689.28 | 1,044,321 |
| 2025-10-06 | 688.00 | 698.00 | 661.00 | 677.00 | 650.83 | 543,096 |
| 2025-10-03 | 699.00 | 699.00 | 684.50 | 688.00 | 661.40 | 478,218 |
| 2025-10-02 | 712.00 | 721.50 | 696.00 | 699.00 | 671.98 | 396,308 |
| 2025-09-30 | 708.00 | 715.00 | 704.00 | 712.00 | 684.48 | 536,956 |
| 2025-09-29 | 700.50 | 715.00 | 697.00 | 704.00 | 676.79 | 697,930 |
| 2025-09-26 | 705.50 | 705.50 | 688.00 | 693.50 | 666.69 | 1,132,233 |
| 2025-09-25 | 715.00 | 718.50 | 700.00 | 707.00 | 679.67 | 1,008,507 |
| 2025-09-24 | 723.50 | 729.50 | 710.00 | 715.00 | 687.36 | 860,134 |
| 2025-09-23 | 729.00 | 757.00 | 723.00 | 730.00 | 701.78 | 957,528 |
| 2025-09-22 | 732.50 | 736.00 | 714.00 | 731.00 | 702.74 | 681,479 |
| 2025-09-19 | 709.00 | 736.50 | 706.50 | 736.50 | 708.03 | 1,547,210 |
| 2025-09-18 | 728.00 | 728.00 | 703.00 | 709.00 | 681.59 | 1,813,867 |
| 2025-09-17 | 737.50 | 737.50 | 726.00 | 733.00 | 704.66 | 674,321 |
| 2025-09-16 | 734.00 | 737.00 | 722.50 | 727.00 | 698.90 | 574,690 |
| 2025-09-15 | 734.50 | 734.50 | 719.00 | 726.50 | 698.42 | 800,826 |
| 2025-09-12 | 742.00 | 742.00 | 722.00 | 728.50 | 700.34 | 1,083,589 |
| 2025-09-11 | 756.50 | 767.00 | 720.00 | 728.50 | 700.34 | 1,936,651 |
| 2025-09-10 | 822.00 | 825.00 | 744.50 | 755.00 | 725.81 | 2,815,259 |
| 2025-09-09 | 785.00 | 850.00 | 784.00 | 817.00 | 785.42 | 3,039,032 |
| 2025-09-08 | 769.00 | 805.00 | 768.00 | 783.00 | 752.73 | 1,436,102 |
| 2025-09-05 | 740.50 | 776.50 | 734.00 | 767.50 | 737.83 | 1,467,019 |
| 2025-09-04 | 755.50 | 764.50 | 730.00 | 744.00 | 715.24 | 1,147,523 |
| 2025-09-03 | 760.00 | 780.00 | 744.00 | 750.00 | 721.01 | 1,838,052 |
| 2025-09-02 | 730.50 | 755.00 | 722.00 | 746.00 | 717.16 | 1,838,805 |
| 2025-09-01 | 715.00 | 734.50 | 704.00 | 727.50 | 699.38 | 1,489,354 |
| 2025-08-29 | 700.50 | 729.00 | 700.50 | 710.00 | 682.55 | 1,180,822 |
| 2025-08-28 | 700.00 | 708.00 | 692.50 | 700.50 | 673.42 | 4,696,065 |
| 2025-08-27 | 748.00 | 748.00 | 718.00 | 724.50 | 696.49 | 1,788,371 |
| 2025-08-26 | 741.50 | 751.50 | 720.50 | 748.00 | 719.08 | 3,228,841 |
| 2025-08-25 | 742.50 | 750.00 | 732.50 | 733.50 | 705.14 | 1,214,410 |
| 2025-08-22 | 761.00 | 761.00 | 726.00 | 728.50 | 700.34 | 1,533,417 |
| 2025-08-21 | 802.50 | 819.00 | 719.00 | 751.00 | 721.97 | 3,763,095 |
| 2025-08-20 | 718.00 | 795.00 | 699.00 | 782.00 | 751.77 | 2,935,853 |
| 2025-08-19 | 760.00 | 760.00 | 710.00 | 718.50 | 690.72 | 1,921,084 |
| 2025-08-18 | 770.00 | 776.00 | 743.00 | 755.00 | 725.81 | 1,563,972 |
| 2025-08-15 | 755.00 | 793.50 | 747.00 | 780.00 | 749.85 | 1,387,832 |
| 2025-08-14 | 770.50 | 773.00 | 750.00 | 756.00 | 726.77 | 699,622 |
| 2025-08-13 | 755.50 | 770.00 | 744.00 | 765.50 | 735.91 | 1,027,915 |
| 2025-08-12 | 765.50 | 774.50 | 748.00 | 755.00 | 725.81 | 840,024 |
| 2025-08-11 | 797.50 | 797.50 | 746.00 | 758.50 | 729.18 | 1,577,600 |
| 2025-08-08 | 814.00 | 824.00 | 796.50 | 802.50 | 771.48 | 1,377,569 |
| 2025-08-07 | 771.00 | 824.50 | 768.00 | 794.50 | 763.79 | 2,813,957 |
| 2025-08-06 | 712.00 | 770.00 | 712.00 | 768.00 | 738.31 | 2,000,895 |
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.