Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 689.00 | 689.00 | 640.00 | 645.50 | 615.22 | 1,755,763 |
| 2025-05-09 | 694.00 | 699.00 | 672.50 | 699.00 | 666.21 | 740,476 |
| 2025-05-08 | 685.00 | 720.00 | 672.00 | 698.00 | 665.25 | 1,824,768 |
| 2025-05-07 | 740.00 | 740.50 | 671.00 | 685.00 | 652.86 | 1,900,282 |
| 2025-05-06 | 741.00 | 763.00 | 735.00 | 740.00 | 705.28 | 1,041,858 |
| 2025-05-02 | 710.00 | 734.50 | 688.50 | 730.50 | 696.23 | 322,446 |
| 2025-04-30 | 760.50 | 778.00 | 716.00 | 719.50 | 685.74 | 1,170,331 |
| 2025-04-29 | 720.00 | 765.50 | 713.50 | 760.00 | 724.34 | 1,481,969 |
| 2025-04-28 | 704.50 | 724.00 | 666.00 | 713.00 | 679.55 | 1,273,307 |
| 2025-04-25 | 735.00 | 745.50 | 695.00 | 702.00 | 669.07 | 922,314 |
| 2025-04-24 | 752.50 | 764.50 | 685.00 | 728.00 | 693.85 | 1,796,452 |
| 2025-04-23 | 780.00 | 803.00 | 740.00 | 741.00 | 706.24 | 1,491,000 |
| 2025-04-22 | 814.00 | 834.50 | 784.50 | 800.50 | 762.94 | 1,157,477 |
| 2025-04-17 | 819.50 | 820.00 | 750.00 | 777.00 | 740.55 | 1,262,383 |
| 2025-04-16 | 853.00 | 859.50 | 782.00 | 804.00 | 766.28 | 1,400,841 |
| 2025-04-15 | 811.00 | 844.50 | 802.00 | 826.00 | 787.25 | 1,247,365 |
| 2025-04-14 | 763.00 | 843.00 | 763.00 | 796.50 | 759.13 | 1,986,502 |
| 2025-04-11 | 759.50 | 775.00 | 736.50 | 743.00 | 708.14 | 1,578,118 |
| 2025-04-10 | 743.00 | 759.00 | 712.00 | 727.50 | 693.37 | 1,484,734 |
| 2025-04-09 | 654.00 | 705.00 | 642.00 | 693.50 | 660.96 | 1,609,900 |
| 2025-04-08 | 664.00 | 725.00 | 643.00 | 685.00 | 652.86 | 2,411,332 |
| 2025-04-07 | 743.00 | 772.00 | 626.50 | 640.50 | 610.45 | 3,160,189 |
| 2025-04-03 | 780.00 | 851.50 | 770.00 | 800.00 | 762.47 | 1,513,973 |
| 2025-04-02 | 833.50 | 881.00 | 781.00 | 799.00 | 761.52 | 1,689,500 |
| 2025-04-01 | 738.00 | 868.00 | 738.00 | 868.00 | 827.28 | 3,062,726 |
| 2025-03-31 | 715.50 | 740.00 | 680.00 | 729.00 | 694.80 | 949,997 |
| 2025-03-28 | 738.00 | 757.00 | 695.50 | 717.00 | 683.36 | 1,256,722 |
| 2025-03-27 | 678.50 | 727.50 | 673.00 | 722.00 | 688.13 | 1,411,610 |
| 2025-03-26 | 629.50 | 663.50 | 616.50 | 661.00 | 629.99 | 996,290 |
| 2025-03-25 | 677.00 | 689.50 | 617.00 | 631.50 | 601.87 | 1,269,066 |
| 2025-03-24 | 700.00 | 704.00 | 663.00 | 694.00 | 661.44 | 836,166 |
| 2025-03-21 | 728.00 | 748.50 | 680.00 | 704.00 | 670.97 | 998,191 |
| 2025-03-20 | 760.00 | 774.50 | 725.00 | 730.00 | 695.75 | 948,210 |
| 2025-03-19 | 725.00 | 779.50 | 711.00 | 748.00 | 712.91 | 1,111,484 |
| 2025-03-18 | 700.00 | 725.00 | 685.50 | 725.00 | 690.99 | 966,344 |
| 2025-03-17 | 690.00 | 699.50 | 656.00 | 698.00 | 665.25 | 861,577 |
| 2025-03-14 | 707.50 | 735.00 | 664.50 | 682.00 | 650.00 | 1,265,206 |
| 2025-03-13 | 719.50 | 739.50 | 644.50 | 685.50 | 653.34 | 1,454,305 |
| 2025-03-12 | 715.00 | 798.00 | 690.00 | 714.00 | 680.50 | 1,602,968 |
| 2025-03-11 | 605.00 | 702.50 | 602.50 | 693.00 | 660.49 | 1,266,553 |
| 2025-03-10 | 621.50 | 624.50 | 602.00 | 614.00 | 585.19 | 379,938 |
| 2025-03-07 | 618.00 | 635.00 | 606.00 | 622.00 | 592.82 | 558,842 |
| 2025-03-06 | 605.00 | 628.00 | 598.50 | 620.00 | 590.91 | 898,034 |
| 2025-03-05 | 533.00 | 613.00 | 533.00 | 600.00 | 571.85 | 1,434,479 |
| 2025-03-04 | 520.00 | 538.00 | 504.00 | 537.00 | 511.81 | 642,382 |
| 2025-03-03 | 523.50 | 532.50 | 501.00 | 515.00 | 490.84 | 770,480 |
| 2025-02-28 | 541.00 | 546.00 | 487.00 | 498.80 | 475.40 | 927,867 |
| 2025-02-27 | 530.00 | 552.00 | 502.00 | 542.00 | 516.57 | 1,046,506 |
| 2025-02-26 | 540.00 | 555.00 | 520.00 | 537.00 | 511.81 | 612,106 |
| 2025-02-25 | 534.00 | 566.00 | 514.00 | 530.00 | 505.14 | 983,697 |
| 2025-02-24 | 548.50 | 550.00 | 517.50 | 531.50 | 506.56 | 664,323 |
| 2025-02-21 | 491.80 | 566.00 | 491.80 | 548.50 | 522.77 | 1,789,809 |
| 2025-02-20 | 474.00 | 484.60 | 458.20 | 468.40 | 446.43 | 368,853 |
| 2025-02-19 | 480.00 | 488.00 | 470.00 | 474.00 | 451.76 | 453,058 |
| 2025-02-18 | 449.00 | 484.80 | 449.00 | 469.80 | 447.76 | 650,448 |
| 2025-02-17 | 481.00 | 483.80 | 447.20 | 449.00 | 427.94 | 964,084 |
| 2025-02-14 | 458.20 | 495.00 | 451.00 | 493.00 | 469.87 | 1,239,782 |
| 2025-02-13 | 422.00 | 458.60 | 422.00 | 444.00 | 423.17 | 981,358 |
| 2025-02-12 | 417.20 | 426.00 | 407.20 | 422.00 | 402.20 | 467,435 |
| 2025-02-11 | 421.00 | 423.00 | 396.00 | 417.20 | 397.63 | 928,717 |
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.