Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 690.00
-18.50 (-2.61%)
Aug 1, 2025, 4:08 PM HKT
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 708.50 | 709.00 | 670.00 | 690.00 | 690.00 | -2.61% | 2,342,752 |
| Jul 31, 2025 | 774.00 | 775.00 | 692.00 | 708.50 | 708.50 | -8.40% | 3,780,676 |
| Jul 30, 2025 | 760.00 | 787.00 | 756.50 | 773.50 | 773.50 | 3.27% | 2,646,863 |
| Jul 29, 2025 | 711.00 | 755.00 | 709.00 | 749.00 | 749.00 | 2.18% | 4,754,883 |
| Jul 28, 2025 | 777.00 | 794.50 | 728.00 | 733.00 | 733.00 | -4.12% | 2,709,461 |
| Jul 25, 2025 | 790.00 | 793.00 | 758.00 | 764.50 | 764.50 | -2.74% | 1,583,320 |
| Jul 24, 2025 | 788.00 | 797.50 | 768.00 | 786.00 | 786.00 | -0.06% | 1,671,369 |
| Jul 23, 2025 | 838.00 | 838.00 | 765.50 | 786.50 | 786.50 | -5.75% | 2,545,031 |
| Jul 22, 2025 | 856.00 | 856.00 | 816.00 | 834.50 | 834.50 | -1.42% | 1,226,036 |
| Jul 21, 2025 | 853.00 | 872.00 | 842.50 | 846.50 | 846.50 | -0.70% | 974,757 |
| Jul 18, 2025 | 863.00 | 874.50 | 846.50 | 852.50 | 852.50 | -1.22% | 634,293 |
| Jul 17, 2025 | 880.00 | 894.50 | 850.00 | 863.00 | 863.00 | -1.32% | 1,097,463 |
| Jul 16, 2025 | 900.00 | 915.00 | 871.50 | 874.50 | 874.50 | -1.52% | 1,310,401 |
| Jul 15, 2025 | 880.00 | 899.00 | 865.50 | 888.00 | 888.00 | 1.37% | 1,387,587 |
| Jul 14, 2025 | 888.00 | 909.00 | 855.00 | 876.00 | 876.00 | -2.67% | 2,072,569 |
| Jul 11, 2025 | 1,016.00 | 1,016.00 | 881.00 | 900.00 | 900.00 | -11.42% | 3,420,385 |
| Jul 10, 2025 | 1,070.00 | 1,102.00 | 1,002.00 | 1,016.00 | 1,016.00 | -5.93% | 876,356 |
| Jul 9, 2025 | 1,090.00 | 1,098.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.18% | 421,404 |
| Jul 8, 2025 | 1,039.00 | 1,108.00 | 1,023.00 | 1,082.00 | 1,082.00 | 4.54% | 1,063,800 |
| Jul 7, 2025 | 996.00 | 1,038.00 | 974.00 | 1,035.00 | 1,035.00 | 4.02% | 877,211 |
| Jul 4, 2025 | 921.50 | 998.00 | 921.50 | 995.00 | 995.00 | 2.63% | 727,395 |
| Jul 3, 2025 | 988.00 | 1,004.00 | 948.00 | 969.50 | 969.50 | -1.87% | 603,214 |
| Jul 2, 2025 | 1,011.00 | 1,034.00 | 982.50 | 988.00 | 988.00 | -1.98% | 819,317 |
| Jun 30, 2025 | 894.50 | 1,035.00 | 894.50 | 1,008.00 | 1,008.00 | 14.94% | 3,749,753 |
| Jun 27, 2025 | 868.50 | 904.00 | 838.50 | 877.00 | 877.00 | 0.98% | 1,186,731 |
| Jun 26, 2025 | 859.50 | 872.00 | 839.50 | 868.50 | 868.50 | 0.58% | 721,927 |
| Jun 25, 2025 | 861.50 | 896.00 | 860.00 | 863.50 | 863.50 | 0.41% | 596,237 |
| Jun 24, 2025 | 881.50 | 888.00 | 845.50 | 860.00 | 860.00 | -2.38% | 1,130,941 |
| Jun 23, 2025 | 834.00 | 899.00 | 827.00 | 881.00 | 881.00 | 7.18% | 1,207,885 |
| Jun 20, 2025 | 816.00 | 839.00 | 803.00 | 822.00 | 822.00 | 0.67% | 838,188 |
| Jun 19, 2025 | 878.00 | 880.00 | 802.00 | 816.50 | 816.50 | -6.42% | 1,575,168 |
| Jun 18, 2025 | 890.00 | 890.00 | 861.00 | 872.50 | 872.50 | -1.02% | 658,175 |
| Jun 17, 2025 | 943.00 | 951.00 | 870.00 | 881.50 | 881.50 | -6.67% | 1,256,531 |
| Jun 16, 2025 | 950.50 | 985.00 | 933.00 | 944.50 | 944.50 | -0.42% | 913,746 |
| Jun 13, 2025 | 950.00 | 970.00 | 931.50 | 948.50 | 948.50 | 3.77% | 1,388,956 |
| Jun 12, 2025 | 880.00 | 930.00 | 863.50 | 914.00 | 914.00 | 5.66% | 1,703,977 |
| Jun 11, 2025 | 862.50 | 866.00 | 846.00 | 865.00 | 865.00 | 0.29% | 814,856 |
| Jun 10, 2025 | 890.50 | 895.00 | 851.00 | 862.50 | 862.50 | -2.76% | 964,495 |
| Jun 9, 2025 | 902.00 | 910.50 | 868.00 | 887.00 | 887.00 | -1.77% | 789,674 |
| Jun 6, 2025 | 895.50 | 919.50 | 880.00 | 903.00 | 903.00 | -0.11% | 976,423 |
| Jun 5, 2025 | 1,000.00 | 1,015.00 | 888.50 | 904.00 | 904.00 | -9.05% | 2,305,576 |
| Jun 4, 2025 | 966.00 | 996.50 | 953.00 | 994.00 | 994.00 | 3.06% | 836,361 |
| Jun 3, 2025 | 910.00 | 978.50 | 895.00 | 964.50 | 964.50 | 6.11% | 1,328,119 |
| Jun 2, 2025 | 877.50 | 910.00 | 860.00 | 909.00 | 909.00 | 3.65% | 311,350 |
| May 30, 2025 | 899.50 | 906.00 | 855.00 | 877.00 | 877.00 | -2.56% | 745,088 |
| May 29, 2025 | 829.50 | 908.00 | 810.00 | 900.00 | 900.00 | 8.24% | 1,380,832 |
| May 28, 2025 | 825.50 | 876.50 | 814.00 | 831.50 | 831.50 | 1.34% | 1,121,867 |
| May 27, 2025 | 822.00 | 846.00 | 793.50 | 820.50 | 820.50 | -0.12% | 934,909 |
| May 26, 2025 | 826.50 | 843.00 | 813.00 | 821.50 | 821.50 | -0.60% | 692,863 |
| May 23, 2025 | 836.00 | 842.50 | 802.00 | 826.50 | 826.50 | -2.07% | 954,351 |