Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 203.00 | 213.80 | 195.00 | 208.20 | 198.43 | 534,504 |
| 2024-11-07 | 206.00 | 206.00 | 195.00 | 199.10 | 189.76 | 777,120 |
| 2024-11-06 | 224.80 | 226.60 | 206.20 | 212.40 | 202.44 | 526,500 |
| 2024-11-05 | 220.00 | 225.00 | 217.20 | 224.80 | 214.25 | 222,530 |
| 2024-11-04 | 207.80 | 232.20 | 206.00 | 221.40 | 211.01 | 533,780 |
| 2024-11-01 | 215.20 | 215.20 | 199.00 | 208.80 | 199.00 | 626,500 |
| 2024-10-31 | 225.00 | 225.00 | 214.40 | 215.60 | 205.49 | 229,400 |
| 2024-10-30 | 219.80 | 228.80 | 210.40 | 219.40 | 209.11 | 468,900 |
| 2024-10-29 | 196.70 | 223.40 | 195.00 | 215.00 | 204.91 | 1,528,000 |
| 2024-10-28 | 191.90 | 197.50 | 190.50 | 195.00 | 185.85 | 374,300 |
| 2024-10-25 | 190.90 | 192.40 | 187.10 | 190.50 | 181.56 | 230,500 |
| 2024-10-24 | 187.00 | 195.00 | 184.40 | 189.60 | 180.71 | 484,000 |
| 2024-10-23 | 172.00 | 188.00 | 170.00 | 185.60 | 176.89 | 790,280 |
| 2024-10-22 | 170.70 | 174.80 | 168.00 | 170.70 | 162.69 | 201,600 |
| 2024-10-21 | 167.60 | 174.00 | 166.30 | 170.70 | 162.69 | 359,412 |
| 2024-10-18 | 157.50 | 170.20 | 156.20 | 166.30 | 158.50 | 392,580 |
| 2024-10-17 | 156.80 | 162.60 | 151.50 | 156.10 | 148.78 | 549,600 |
| 2024-10-16 | 159.90 | 159.90 | 140.00 | 157.20 | 149.83 | 460,600 |
| 2024-10-15 | 164.90 | 169.20 | 157.10 | 160.10 | 152.59 | 562,601 |
| 2024-10-14 | 174.30 | 177.00 | 160.80 | 163.00 | 155.35 | 360,800 |
| 2024-10-10 | 174.90 | 175.00 | 167.50 | 174.80 | 166.60 | 367,500 |
| 2024-10-09 | 165.90 | 177.60 | 156.70 | 170.20 | 162.22 | 865,550 |
| 2024-10-08 | 176.50 | 181.50 | 159.80 | 163.70 | 156.02 | 1,314,200 |
| 2024-10-07 | 170.10 | 176.60 | 170.10 | 175.00 | 166.79 | 133,400 |
| 2024-10-04 | 171.80 | 179.90 | 168.00 | 175.00 | 166.79 | 115,401 |
| 2024-10-03 | 163.10 | 180.20 | 155.00 | 171.80 | 163.74 | 510,100 |
| 2024-10-02 | 147.00 | 163.00 | 143.60 | 158.30 | 150.87 | 470,420 |
| 2024-09-30 | 150.60 | 154.90 | 140.40 | 147.00 | 140.10 | 1,128,564 |
| 2024-09-27 | 143.70 | 150.60 | 137.20 | 150.60 | 143.53 | 843,150 |
| 2024-09-26 | 131.30 | 143.80 | 131.30 | 139.50 | 132.96 | 905,650 |
| 2024-09-25 | 128.80 | 133.00 | 122.10 | 129.50 | 123.42 | 900,650 |
| 2024-09-24 | 130.90 | 134.00 | 125.10 | 127.80 | 121.80 | 707,322 |
| 2024-09-23 | 122.40 | 132.00 | 122.00 | 128.50 | 122.47 | 889,920 |
| 2024-09-20 | 132.00 | 139.00 | 118.00 | 120.00 | 114.37 | 1,030,450 |
| 2024-09-19 | 118.00 | 131.80 | 116.00 | 130.00 | 123.90 | 917,400 |
| 2024-09-17 | 113.50 | 119.20 | 111.00 | 116.10 | 110.65 | 258,300 |
| 2024-09-16 | 113.00 | 115.80 | 111.40 | 113.10 | 107.79 | 92,000 |
| 2024-09-13 | 110.00 | 115.00 | 109.10 | 113.40 | 108.08 | 465,700 |
| 2024-09-12 | 109.10 | 114.00 | 107.00 | 108.30 | 103.22 | 1,033,785 |
| 2024-09-11 | 103.00 | 109.70 | 101.50 | 108.00 | 102.93 | 1,160,800 |
| 2024-09-10 | 91.550 | 104.50 | 84.050 | 103.00 | 98.168 | 2,118,500 |
| 2024-09-09 | 93.500 | 94.500 | 90.050 | 91.950 | 87.636 | 229,600 |
| 2024-09-05 | 91.600 | 93.750 | 91.000 | 93.500 | 89.114 | 118,700 |
| 2024-09-04 | 90.750 | 93.750 | 90.750 | 93.000 | 88.637 | 97,500 |
| 2024-09-03 | 90.750 | 92.700 | 89.500 | 92.500 | 88.160 | 34,200 |
| 2024-09-02 | 91.200 | 92.750 | 88.800 | 90.850 | 86.588 | 52,100 |
| 2024-08-30 | 90.350 | 92.850 | 88.250 | 90.850 | 86.588 | 112,600 |
| 2024-08-29 | 91.150 | 91.150 | 88.150 | 89.800 | 85.587 | 525,300 |
| 2024-08-28 | 93.350 | 93.350 | 90.500 | 90.750 | 86.493 | 87,700 |
| 2024-08-27 | 93.000 | 93.800 | 92.000 | 92.800 | 88.446 | 36,700 |
| 2024-08-26 | 91.000 | 95.200 | 91.000 | 93.000 | 88.637 | 151,000 |
| 2024-08-23 | 92.000 | 94.250 | 91.050 | 92.600 | 88.256 | 175,100 |
| 2024-08-22 | 88.450 | 93.200 | 87.700 | 93.200 | 88.828 | 256,200 |
| 2024-08-21 | 86.750 | 88.850 | 85.150 | 87.750 | 83.633 | 99,000 |
| 2024-08-20 | 88.600 | 90.200 | 85.800 | 86.750 | 82.680 | 79,000 |
| 2024-08-19 | 85.600 | 91.400 | 85.500 | 88.600 | 84.443 | 488,100 |
| 2024-08-16 | 88.950 | 88.950 | 84.050 | 85.500 | 81.489 | 90,900 |
| 2024-08-15 | 87.250 | 88.200 | 85.500 | 86.750 | 82.680 | 103,000 |
| 2024-08-14 | 86.650 | 89.800 | 85.800 | 87.250 | 83.157 | 288,300 |
| 2024-08-13 | 82.850 | 86.700 | 82.750 | 85.900 | 81.870 | 147,600 |
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.