Laopu Gold Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 280.80 | 285.60 | 274.00 | 284.60 | 284.60 | 919,215 |
| 2026-10-22 | 296.60 | 297.00 | 280.80 | 284.20 | 284.20 | 971,059 |
| 2026-10-21 | 313.00 | 314.40 | 296.00 | 296.60 | 296.60 | 914,330 |
| 2026-10-20 | 315.80 | 317.00 | 309.00 | 309.00 | 309.00 | 546,136 |
| 2026-10-16 | 311.60 | 318.80 | 310.80 | 318.60 | 318.60 | 512,122 |
| 2026-10-15 | 301.20 | 312.00 | 301.20 | 311.60 | 311.60 | 695,392 |
| 2026-10-14 | 312.60 | 314.20 | 306.20 | 307.60 | 307.60 | 397,308 |
| 2026-10-13 | 308.80 | 316.00 | 299.00 | 314.80 | 314.80 | 1,253,752 |
| 2026-10-12 | 336.80 | 338.80 | 308.20 | 310.40 | 310.40 | 2,069,331 |
| 2026-10-09 | 322.00 | 338.60 | 321.80 | 337.00 | 337.00 | 1,708,227 |
| 2026-10-08 | 320.00 | 326.40 | 319.80 | 321.40 | 321.40 | 516,478 |
| 2026-10-07 | 322.60 | 327.20 | 320.00 | 321.20 | 321.20 | 215,255 |
| 2026-10-06 | 328.00 | 331.80 | 321.20 | 322.60 | 322.60 | 276,850 |
| 2026-10-05 | 330.00 | 330.20 | 323.80 | 325.20 | 325.20 | 247,529 |
| 2026-10-02 | 330.00 | 330.00 | 321.80 | 327.20 | 327.20 | 271,989 |
| 2026-09-30 | 330.00 | 335.00 | 325.60 | 333.80 | 333.80 | 739,014 |
| 2026-09-29 | 331.00 | 332.60 | 326.00 | 327.00 | 327.00 | 575,123 |
| 2026-09-28 | 338.80 | 339.60 | 323.20 | 331.00 | 331.00 | 1,008,898 |
| 2026-09-25 | 347.00 | 347.00 | 337.00 | 340.20 | 340.20 | 209,650 |
| 2026-09-24 | 353.00 | 353.00 | 341.80 | 345.40 | 345.40 | 773,887 |
| 2026-09-23 | 366.00 | 366.00 | 350.20 | 353.00 | 353.00 | 944,497 |
| 2026-09-22 | 371.20 | 371.20 | 360.40 | 362.80 | 362.80 | 608,555 |
| 2026-09-21 | 383.00 | 383.80 | 367.60 | 368.60 | 368.60 | 514,730 |
| 2026-09-18 | 372.00 | 383.00 | 367.60 | 383.00 | 383.00 | 1,035,189 |
| 2026-09-17 | 365.80 | 373.20 | 357.00 | 363.00 | 363.00 | 1,370,050 |
| 2026-09-16 | 359.80 | 376.80 | 357.00 | 374.40 | 374.40 | 1,012,058 |
| 2026-09-15 | 367.00 | 368.00 | 355.00 | 355.80 | 355.80 | 721,586 |
| 2026-09-14 | 369.40 | 379.00 | 365.20 | 369.00 | 369.00 | 549,287 |
| 2026-09-11 | 378.00 | 378.00 | 362.40 | 369.60 | 369.60 | 1,244,041 |
| 2026-09-10 | 400.00 | 404.20 | 382.60 | 387.60 | 387.60 | 853,034 |
| 2026-09-09 | 395.00 | 402.80 | 382.40 | 401.00 | 401.00 | 1,196,617 |
| 2026-09-08 | 393.00 | 413.00 | 392.80 | 393.60 | 393.60 | 989,566 |
| 2026-09-07 | 395.40 | 397.60 | 385.00 | 389.80 | 389.80 | 842,863 |
| 2026-09-04 | 395.00 | 407.20 | 393.00 | 398.40 | 398.40 | 1,234,740 |
| 2026-09-03 | 395.00 | 397.00 | 384.80 | 385.80 | 385.80 | 798,123 |
| 2026-09-02 | 375.00 | 388.80 | 365.00 | 385.00 | 385.00 | 1,397,787 |
| 2026-09-01 | 396.80 | 397.40 | 386.00 | 387.60 | 387.60 | 698,205 |
| 2026-08-31 | 390.00 | 409.00 | 374.60 | 397.80 | 397.80 | 2,401,479 |
| 2026-08-28 | 400.00 | 417.80 | 398.00 | 409.60 | 409.60 | 1,312,648 |
| 2026-08-27 | 402.40 | 419.80 | 398.00 | 407.40 | 407.40 | 1,602,596 |
| 2026-08-26 | 395.00 | 411.40 | 383.00 | 405.40 | 405.40 | 2,483,400 |
| 2026-08-25 | 401.00 | 407.20 | 381.00 | 389.80 | 389.80 | 1,207,019 |
| 2026-08-24 | 405.00 | 422.20 | 393.60 | 398.20 | 398.20 | 2,389,857 |
| 2026-08-21 | 378.00 | 402.20 | 371.20 | 397.80 | 397.80 | 2,489,825 |
| 2026-08-20 | 365.80 | 384.80 | 363.80 | 370.20 | 370.20 | 2,406,635 |
| 2026-08-19 | 335.60 | 345.60 | 330.20 | 342.40 | 342.40 | 602,285 |
| 2026-08-18 | 357.20 | 357.80 | 337.20 | 342.80 | 342.80 | 682,331 |
| 2026-08-17 | 337.00 | 353.00 | 337.00 | 350.80 | 350.80 | 934,565 |
| 2026-08-14 | 340.00 | 344.60 | 333.20 | 333.60 | 333.60 | 1,223,733 |
| 2026-08-13 | 363.00 | 367.60 | 341.20 | 346.40 | 346.40 | 1,627,715 |
| 2026-08-12 | 368.40 | 368.40 | 357.20 | 359.20 | 359.20 | 1,015,487 |
| 2026-08-11 | 402.80 | 411.60 | 362.00 | 362.00 | 362.00 | 2,959,935 |
| 2026-08-10 | 366.00 | 397.00 | 365.00 | 395.60 | 395.60 | 3,835,902 |
| 2026-08-07 | 350.00 | 356.40 | 338.40 | 352.00 | 352.00 | 1,347,745 |
| 2026-08-06 | 361.20 | 371.80 | 350.00 | 351.20 | 351.20 | 1,986,350 |
| 2026-08-05 | 317.20 | 340.60 | 317.20 | 340.20 | 340.20 | 1,655,835 |
| 2026-08-04 | 315.00 | 320.00 | 310.00 | 318.80 | 318.80 | 1,053,749 |
| 2026-08-03 | 323.80 | 324.40 | 313.80 | 320.00 | 320.00 | 958,711 |
| 2026-07-31 | 296.00 | 324.80 | 291.40 | 324.80 | 324.80 | 2,637,639 |
| 2026-07-30 | 290.20 | 308.00 | 290.20 | 295.00 | 295.00 | 2,768,585 |
Page 1 of 3 · 125 trading daysOlder →
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.