Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 420.00 | 443.00 | 415.00 | 423.00 | 403.16 | 687,645 |
| 2025-02-07 | 405.40 | 443.80 | 405.20 | 429.60 | 409.45 | 1,141,962 |
| 2025-02-06 | 397.80 | 409.00 | 375.20 | 405.60 | 386.57 | 1,018,051 |
| 2025-02-05 | 453.00 | 470.00 | 391.60 | 396.00 | 377.42 | 1,736,660 |
| 2025-02-04 | 431.40 | 458.60 | 430.00 | 450.40 | 429.27 | 236,503 |
| 2025-02-03 | 426.00 | 442.00 | 413.40 | 427.60 | 407.54 | 218,083 |
| 2025-01-28 | 415.00 | 419.00 | 393.20 | 416.00 | 396.48 | 124,063 |
| 2025-01-27 | 375.00 | 432.80 | 368.20 | 407.60 | 388.48 | 713,805 |
| 2025-01-24 | 355.80 | 371.60 | 353.80 | 367.60 | 350.35 | 771,366 |
| 2025-01-23 | 359.00 | 361.20 | 341.40 | 355.40 | 338.73 | 658,996 |
| 2025-01-22 | 343.80 | 366.40 | 339.60 | 348.20 | 331.86 | 1,060,303 |
| 2025-01-21 | 306.80 | 343.60 | 301.00 | 337.20 | 321.38 | 866,548 |
| 2025-01-20 | 297.80 | 305.40 | 292.00 | 304.80 | 290.50 | 536,899 |
| 2025-01-17 | 303.00 | 303.00 | 285.20 | 287.40 | 273.92 | 759,754 |
| 2025-01-16 | 281.00 | 315.00 | 280.60 | 295.00 | 281.16 | 987,157 |
| 2025-01-15 | 299.00 | 299.40 | 281.00 | 281.00 | 267.82 | 424,400 |
| 2025-01-14 | 296.60 | 299.40 | 287.00 | 292.00 | 278.30 | 277,083 |
| 2025-01-13 | 289.00 | 301.60 | 289.00 | 296.40 | 282.49 | 557,610 |
| 2025-01-10 | 305.00 | 305.00 | 285.40 | 288.40 | 274.87 | 971,374 |
| 2025-01-09 | 270.00 | 300.00 | 261.00 | 299.00 | 284.97 | 869,100 |
| 2025-01-08 | 288.40 | 288.60 | 265.00 | 269.20 | 256.57 | 725,176 |
| 2025-01-07 | 278.40 | 295.00 | 273.40 | 281.00 | 267.82 | 776,576 |
| 2025-01-06 | 277.80 | 285.40 | 266.60 | 277.60 | 264.58 | 719,900 |
| 2025-01-03 | 266.00 | 285.60 | 266.00 | 272.00 | 259.24 | 1,001,734 |
| 2025-01-02 | 241.20 | 273.40 | 239.80 | 264.20 | 251.81 | 1,032,180 |
| 2024-12-31 | 242.00 | 255.00 | 236.20 | 241.20 | 229.88 | 668,604 |
| 2024-12-30 | 211.40 | 244.60 | 211.40 | 243.60 | 232.17 | 2,021,586 |
| 2024-12-27 | 205.00 | 217.00 | 203.20 | 211.80 | 201.86 | 299,400 |
| 2024-12-24 | 211.40 | 211.40 | 201.60 | 205.00 | 195.38 | 271,410 |
| 2024-12-23 | 206.00 | 215.00 | 206.00 | 211.40 | 201.48 | 245,500 |
| 2024-12-20 | 213.60 | 219.40 | 206.60 | 208.00 | 198.24 | 456,400 |
| 2024-12-19 | 227.00 | 229.00 | 216.20 | 217.40 | 207.20 | 304,200 |
| 2024-12-18 | 234.80 | 237.80 | 226.60 | 229.00 | 218.26 | 206,160 |
| 2024-12-17 | 240.00 | 240.00 | 228.80 | 234.80 | 223.78 | 281,600 |
| 2024-12-16 | 239.20 | 249.80 | 228.00 | 235.00 | 223.98 | 721,900 |
| 2024-12-13 | 232.80 | 246.80 | 230.20 | 236.60 | 225.50 | 772,100 |
| 2024-12-12 | 209.00 | 236.00 | 209.00 | 236.00 | 224.93 | 752,033 |
| 2024-12-11 | 203.40 | 217.40 | 203.00 | 209.00 | 199.19 | 532,000 |
| 2024-12-10 | 207.00 | 213.00 | 198.30 | 203.40 | 193.86 | 418,000 |
| 2024-12-09 | 195.00 | 203.00 | 188.80 | 203.00 | 193.48 | 244,100 |
| 2024-12-06 | 196.50 | 199.70 | 190.40 | 193.40 | 184.33 | 181,000 |
| 2024-12-05 | 196.00 | 200.00 | 192.90 | 196.50 | 187.28 | 291,300 |
| 2024-12-04 | 205.20 | 205.20 | 198.90 | 201.20 | 191.76 | 101,756 |
| 2024-12-03 | 204.60 | 208.80 | 200.20 | 205.20 | 195.57 | 182,372 |
| 2024-12-02 | 196.70 | 207.00 | 196.70 | 204.60 | 195.00 | 203,400 |
| 2024-11-29 | 194.00 | 201.00 | 194.00 | 197.10 | 187.85 | 269,438 |
| 2024-11-28 | 199.00 | 199.00 | 193.50 | 194.80 | 185.66 | 102,400 |
| 2024-11-27 | 189.60 | 204.80 | 189.60 | 201.80 | 192.33 | 177,100 |
| 2024-11-26 | 195.00 | 197.90 | 185.00 | 189.40 | 180.51 | 546,700 |
| 2024-11-25 | 203.80 | 210.00 | 195.00 | 198.40 | 189.09 | 337,000 |
| 2024-11-22 | 212.80 | 213.80 | 198.50 | 203.80 | 194.24 | 277,826 |
| 2024-11-21 | 202.20 | 212.80 | 199.00 | 212.60 | 202.63 | 376,800 |
| 2024-11-20 | 190.90 | 205.00 | 189.20 | 202.20 | 192.71 | 586,000 |
| 2024-11-19 | 186.90 | 195.80 | 186.90 | 190.80 | 181.85 | 253,900 |
| 2024-11-18 | 185.30 | 197.30 | 181.10 | 186.90 | 178.13 | 321,755 |
| 2024-11-15 | 185.50 | 191.80 | 181.20 | 185.40 | 176.70 | 225,200 |
| 2024-11-14 | 187.00 | 192.50 | 180.70 | 185.50 | 176.80 | 306,300 |
| 2024-11-13 | 188.60 | 190.90 | 183.00 | 187.00 | 178.23 | 333,032 |
| 2024-11-12 | 204.00 | 208.40 | 187.80 | 190.30 | 181.37 | 757,800 |
| 2024-11-11 | 204.00 | 207.20 | 196.40 | 204.60 | 195.00 | 375,000 |
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.