Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 745.00 | 745.00 | 707.00 | 725.00 | 696.97 | 1,558,127 |
| 2025-08-04 | 710.00 | 735.00 | 701.00 | 733.00 | 704.66 | 2,202,767 |
| 2025-08-01 | 708.50 | 709.00 | 670.00 | 690.00 | 663.33 | 2,342,652 |
| 2025-07-31 | 774.00 | 775.00 | 692.00 | 708.50 | 681.11 | 3,780,676 |
| 2025-07-30 | 760.00 | 787.00 | 756.50 | 773.50 | 743.60 | 2,646,863 |
| 2025-07-29 | 711.00 | 755.00 | 709.00 | 749.00 | 720.05 | 4,754,883 |
| 2025-07-28 | 777.00 | 794.50 | 728.00 | 733.00 | 704.66 | 2,709,461 |
| 2025-07-25 | 790.00 | 793.00 | 758.00 | 764.50 | 734.95 | 1,583,320 |
| 2025-07-24 | 788.00 | 797.50 | 768.00 | 786.00 | 755.62 | 1,671,369 |
| 2025-07-23 | 838.00 | 838.00 | 765.50 | 786.50 | 756.10 | 2,545,031 |
| 2025-07-22 | 856.00 | 856.00 | 816.00 | 834.50 | 802.24 | 1,226,036 |
| 2025-07-21 | 853.00 | 872.00 | 842.50 | 846.50 | 813.78 | 974,757 |
| 2025-07-18 | 863.00 | 874.50 | 846.50 | 852.50 | 819.54 | 634,293 |
| 2025-07-17 | 880.00 | 894.50 | 850.00 | 863.00 | 829.64 | 1,097,463 |
| 2025-07-16 | 900.00 | 915.00 | 871.50 | 874.50 | 840.69 | 1,310,401 |
| 2025-07-15 | 880.00 | 899.00 | 865.50 | 888.00 | 853.67 | 1,387,587 |
| 2025-07-14 | 888.00 | 909.00 | 855.00 | 876.00 | 842.14 | 2,072,569 |
| 2025-07-11 | 1,016.00 | 1,016.00 | 881.00 | 900.00 | 865.21 | 3,420,385 |
| 2025-07-10 | 1,070.00 | 1,102.00 | 1,002.00 | 1,016.00 | 976.72 | 876,356 |
| 2025-07-09 | 1,090.00 | 1,098.00 | 1,060.00 | 1,080.00 | 1,038.25 | 421,404 |
| 2025-07-08 | 1,039.00 | 1,108.00 | 1,023.00 | 1,082.00 | 1,040.17 | 1,063,800 |
| 2025-07-07 | 996.00 | 1,038.00 | 974.00 | 1,035.00 | 994.99 | 877,211 |
| 2025-07-04 | 921.50 | 998.00 | 921.50 | 995.00 | 956.54 | 727,395 |
| 2025-07-03 | 988.00 | 1,004.00 | 948.00 | 969.50 | 932.02 | 603,214 |
| 2025-07-02 | 1,011.00 | 1,034.00 | 982.50 | 988.00 | 949.81 | 819,317 |
| 2025-06-30 | 894.50 | 1,035.00 | 894.50 | 1,008.00 | 969.03 | 3,749,753 |
| 2025-06-27 | 868.50 | 904.00 | 838.50 | 877.00 | 843.10 | 1,186,731 |
| 2025-06-26 | 859.50 | 872.00 | 839.50 | 868.50 | 834.93 | 721,927 |
| 2025-06-25 | 861.50 | 896.00 | 860.00 | 863.50 | 830.12 | 596,237 |
| 2025-06-24 | 881.50 | 888.00 | 845.50 | 860.00 | 826.75 | 1,130,941 |
| 2025-06-23 | 834.00 | 899.00 | 827.00 | 881.00 | 846.94 | 1,207,885 |
| 2025-06-20 | 816.00 | 839.00 | 803.00 | 822.00 | 790.22 | 838,188 |
| 2025-06-19 | 878.00 | 880.00 | 802.00 | 816.50 | 784.94 | 1,575,168 |
| 2025-06-18 | 890.00 | 890.00 | 861.00 | 872.50 | 838.77 | 658,175 |
| 2025-06-17 | 943.00 | 951.00 | 870.00 | 881.50 | 847.42 | 1,256,531 |
| 2025-06-16 | 950.50 | 985.00 | 933.00 | 944.50 | 907.99 | 913,746 |
| 2025-06-13 | 950.00 | 970.00 | 931.50 | 948.50 | 911.83 | 1,388,956 |
| 2025-06-12 | 880.00 | 930.00 | 863.50 | 914.00 | 878.67 | 1,703,977 |
| 2025-06-11 | 862.50 | 866.00 | 846.00 | 865.00 | 831.56 | 814,856 |
| 2025-06-10 | 890.50 | 895.00 | 851.00 | 862.50 | 829.16 | 964,495 |
| 2025-06-09 | 902.00 | 910.50 | 868.00 | 887.00 | 852.71 | 789,674 |
| 2025-06-06 | 895.50 | 919.50 | 880.00 | 903.00 | 868.09 | 976,423 |
| 2025-06-05 | 1,000.00 | 1,015.00 | 888.50 | 904.00 | 869.05 | 2,305,576 |
| 2025-06-04 | 966.00 | 996.50 | 953.00 | 994.00 | 955.57 | 836,361 |
| 2025-06-03 | 910.00 | 978.50 | 895.00 | 964.50 | 927.21 | 1,328,119 |
| 2025-06-02 | 877.50 | 910.00 | 860.00 | 909.00 | 873.86 | 311,350 |
| 2025-05-30 | 899.50 | 906.00 | 855.00 | 877.00 | 843.10 | 745,088 |
| 2025-05-29 | 829.50 | 908.00 | 810.00 | 900.00 | 865.21 | 1,380,832 |
| 2025-05-28 | 825.50 | 876.50 | 814.00 | 831.50 | 799.36 | 1,121,867 |
| 2025-05-27 | 822.00 | 846.00 | 793.50 | 820.50 | 788.78 | 934,909 |
| 2025-05-26 | 826.50 | 843.00 | 813.00 | 821.50 | 789.74 | 692,863 |
| 2025-05-23 | 836.00 | 842.50 | 802.00 | 826.50 | 794.55 | 954,351 |
| 2025-05-22 | 795.00 | 848.00 | 795.00 | 844.00 | 811.37 | 1,715,266 |
| 2025-05-21 | 761.00 | 813.00 | 761.00 | 801.00 | 763.42 | 1,951,760 |
| 2025-05-20 | 680.00 | 750.00 | 676.00 | 745.50 | 710.53 | 1,938,412 |
| 2025-05-19 | 677.00 | 694.50 | 666.00 | 681.50 | 649.53 | 665,588 |
| 2025-05-16 | 688.00 | 720.00 | 670.50 | 676.00 | 644.29 | 1,136,837 |
| 2025-05-15 | 674.50 | 698.00 | 657.00 | 682.00 | 650.00 | 1,041,449 |
| 2025-05-14 | 659.00 | 699.00 | 654.50 | 684.00 | 651.91 | 1,223,175 |
| 2025-05-13 | 638.00 | 675.00 | 635.00 | 667.00 | 635.71 | 1,282,965 |
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.