Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 704.00
+9.00 (1.29%)
Jan 21, 2026, 1:44 PM HKT
Laopu Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 695.00 | 720.00 | 695.00 | 697.50 | - | 0.36% | 564,415 |
| Jan 20, 2026 | 684.00 | 704.00 | 683.50 | 695.00 | 695.00 | 1.76% | 963,714 |
| Jan 19, 2026 | 660.00 | 686.00 | 655.50 | 683.00 | 683.00 | 4.43% | 842,041 |
| Jan 16, 2026 | 685.00 | 695.00 | 647.00 | 654.00 | 654.00 | -4.53% | 1,091,732 |
| Jan 15, 2026 | 677.00 | 688.00 | 673.00 | 685.00 | 685.00 | -0.07% | 544,604 |
| Jan 14, 2026 | 662.00 | 693.00 | 656.50 | 685.50 | 685.50 | 3.39% | 1,090,020 |
| Jan 13, 2026 | 699.00 | 699.00 | 657.00 | 663.00 | 663.00 | -2.86% | 959,406 |
| Jan 12, 2026 | 670.00 | 684.00 | 651.00 | 682.50 | 682.50 | 3.57% | 1,224,345 |
| Jan 9, 2026 | 628.00 | 669.50 | 624.50 | 659.00 | 659.00 | 5.52% | 2,413,335 |
| Jan 8, 2026 | 621.00 | 629.00 | 613.00 | 624.50 | 624.50 | 0.08% | 741,609 |
| Jan 7, 2026 | 627.00 | 632.00 | 613.00 | 624.00 | 624.00 | 0.08% | 751,038 |
| Jan 6, 2026 | 618.00 | 629.00 | 618.00 | 623.50 | 623.50 | 0.89% | 606,318 |
| Jan 5, 2026 | 629.00 | 633.00 | 612.50 | 618.00 | 618.00 | -0.64% | 890,567 |
| Jan 2, 2026 | 625.00 | 630.00 | 615.00 | 622.00 | 622.00 | 0.65% | 564,101 |
| Dec 31, 2025 | 629.50 | 635.00 | 611.00 | 618.00 | 618.00 | -1.83% | 1,106,074 |
| Dec 30, 2025 | 656.50 | 662.00 | 623.00 | 629.50 | 629.50 | -5.62% | 1,715,403 |
| Dec 29, 2025 | 680.00 | 686.50 | 664.50 | 667.00 | 667.00 | -1.11% | 693,402 |
| Dec 24, 2025 | 694.00 | 696.00 | 656.00 | 674.50 | 674.50 | -2.67% | 654,051 |
| Dec 23, 2025 | 710.00 | 723.00 | 689.00 | 693.00 | 693.00 | -1.07% | 657,008 |
| Dec 22, 2025 | 658.00 | 703.00 | 656.00 | 700.50 | 700.50 | 6.46% | 1,459,789 |
| Dec 19, 2025 | 669.50 | 670.00 | 656.00 | 658.00 | 658.00 | -1.72% | 1,735,722 |
| Dec 18, 2025 | 675.00 | 675.00 | 664.50 | 669.50 | 669.50 | -0.07% | 342,327 |
| Dec 17, 2025 | 666.50 | 675.00 | 651.00 | 670.00 | 670.00 | 1.52% | 530,152 |
| Dec 16, 2025 | 665.00 | 674.00 | 643.50 | 660.00 | 660.00 | -0.38% | 484,663 |
| Dec 15, 2025 | 663.00 | 674.00 | 651.00 | 662.50 | 662.50 | - | 581,807 |
| Dec 12, 2025 | 646.00 | 673.00 | 642.00 | 662.50 | 662.50 | 3.52% | 1,044,598 |
| Dec 11, 2025 | 632.00 | 647.00 | 625.00 | 640.00 | 640.00 | 2.81% | 702,654 |
| Dec 10, 2025 | 619.50 | 645.00 | 619.00 | 622.50 | 622.50 | 1.47% | 999,178 |
| Dec 9, 2025 | 632.00 | 634.50 | 610.00 | 613.50 | 613.50 | -2.93% | 1,074,363 |
| Dec 8, 2025 | 681.50 | 684.00 | 618.00 | 632.00 | 632.00 | -6.72% | 1,954,613 |
| Dec 5, 2025 | 678.00 | 685.00 | 669.00 | 677.50 | 677.50 | -0.59% | 414,110 |
| Dec 4, 2025 | 684.50 | 690.00 | 676.00 | 681.50 | 681.50 | 0.44% | 393,483 |
| Dec 3, 2025 | 665.50 | 685.00 | 663.00 | 678.50 | 678.50 | 1.95% | 436,981 |
| Dec 2, 2025 | 689.00 | 689.50 | 662.50 | 665.50 | 665.50 | -2.99% | 429,636 |
| Dec 1, 2025 | 681.50 | 715.50 | 681.50 | 686.00 | 686.00 | 2.01% | 1,119,273 |
| Nov 28, 2025 | 666.50 | 682.00 | 659.50 | 672.50 | 672.50 | 0.45% | 746,948 |
| Nov 27, 2025 | 643.00 | 671.00 | 634.00 | 669.50 | 669.50 | 4.45% | 1,098,609 |
| Nov 26, 2025 | 635.50 | 648.00 | 633.00 | 641.00 | 641.00 | 0.79% | 392,005 |
| Nov 25, 2025 | 626.50 | 645.00 | 620.00 | 636.00 | 636.00 | 1.60% | 713,455 |
| Nov 24, 2025 | 630.00 | 637.50 | 612.50 | 626.00 | 626.00 | -1.18% | 782,702 |
| Nov 21, 2025 | 640.00 | 643.00 | 623.00 | 633.50 | 633.50 | -1.32% | 474,462 |
| Nov 20, 2025 | 654.00 | 660.00 | 635.00 | 642.00 | 642.00 | -2.43% | 353,538 |
| Nov 19, 2025 | 657.00 | 662.00 | 645.00 | 658.00 | 647.48 | 1.15% | 391,177 |
| Nov 18, 2025 | 667.00 | 668.00 | 638.00 | 650.50 | 640.10 | -2.55% | 670,491 |
| Nov 17, 2025 | 663.50 | 680.00 | 661.00 | 667.50 | 656.83 | 0.60% | 474,160 |
| Nov 14, 2025 | 673.00 | 687.00 | 662.00 | 663.50 | 652.89 | -1.48% | 737,340 |
| Nov 13, 2025 | 666.00 | 686.00 | 665.00 | 673.50 | 662.73 | 2.20% | 783,033 |
| Nov 12, 2025 | 651.50 | 670.00 | 647.00 | 659.00 | 648.46 | 0.46% | 717,797 |
| Nov 11, 2025 | 654.00 | 672.00 | 643.00 | 656.00 | 645.51 | 2.26% | 963,754 |
| Nov 10, 2025 | 609.50 | 645.50 | 609.50 | 641.50 | 631.24 | 5.16% | 1,040,065 |