Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 712.00
+8.00 (1.14%)
Sep 30, 2025, 4:08 PM HKT
Laopu Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 708.00 | 715.00 | 704.00 | 712.00 | 712.00 | 1.14% | 537,056 |
| Sep 29, 2025 | 700.50 | 715.00 | 697.00 | 704.00 | 704.00 | 1.51% | 697,930 |
| Sep 26, 2025 | 705.50 | 705.50 | 688.00 | 693.50 | 693.50 | -1.91% | 1,132,233 |
| Sep 25, 2025 | 715.00 | 718.50 | 700.00 | 707.00 | 707.00 | -1.12% | 1,008,507 |
| Sep 24, 2025 | 723.50 | 729.50 | 710.00 | 715.00 | 715.00 | -2.05% | 860,134 |
| Sep 23, 2025 | 729.00 | 757.00 | 723.00 | 730.00 | 730.00 | -0.14% | 957,528 |
| Sep 22, 2025 | 732.50 | 736.00 | 714.00 | 731.00 | 731.00 | -0.75% | 681,479 |
| Sep 19, 2025 | 709.00 | 736.50 | 706.50 | 736.50 | 736.50 | 3.88% | 1,547,210 |
| Sep 18, 2025 | 728.00 | 728.00 | 703.00 | 709.00 | 709.00 | -3.27% | 1,813,867 |
| Sep 17, 2025 | 737.50 | 737.50 | 726.00 | 733.00 | 733.00 | 0.83% | 674,321 |
| Sep 16, 2025 | 734.00 | 737.00 | 722.50 | 727.00 | 727.00 | 0.07% | 574,690 |
| Sep 15, 2025 | 734.50 | 734.50 | 719.00 | 726.50 | 726.50 | -0.27% | 800,826 |
| Sep 12, 2025 | 742.00 | 742.00 | 722.00 | 728.50 | 728.50 | - | 1,083,589 |
| Sep 11, 2025 | 756.50 | 767.00 | 720.00 | 728.50 | 728.50 | -3.51% | 1,936,651 |
| Sep 10, 2025 | 822.00 | 825.00 | 744.50 | 755.00 | 755.00 | -7.59% | 2,815,259 |
| Sep 9, 2025 | 785.00 | 850.00 | 784.00 | 817.00 | 817.00 | 4.34% | 3,039,032 |
| Sep 8, 2025 | 769.00 | 805.00 | 768.00 | 783.00 | 783.00 | 2.02% | 1,436,102 |
| Sep 5, 2025 | 740.50 | 776.50 | 734.00 | 767.50 | 767.50 | 3.16% | 1,467,019 |
| Sep 4, 2025 | 755.50 | 764.50 | 730.00 | 744.00 | 744.00 | -0.80% | 1,147,523 |
| Sep 3, 2025 | 760.00 | 780.00 | 744.00 | 750.00 | 750.00 | 0.54% | 1,838,052 |
| Sep 2, 2025 | 730.50 | 755.00 | 722.00 | 746.00 | 746.00 | 2.54% | 1,838,805 |
| Sep 1, 2025 | 715.00 | 734.50 | 704.00 | 727.50 | 727.50 | 2.46% | 1,489,354 |
| Aug 29, 2025 | 700.50 | 729.00 | 700.50 | 710.00 | 710.00 | 1.36% | 1,180,822 |
| Aug 28, 2025 | 700.00 | 708.00 | 692.50 | 700.50 | 700.50 | -3.31% | 4,696,065 |
| Aug 27, 2025 | 748.00 | 748.00 | 718.00 | 724.50 | 724.50 | -3.14% | 1,788,371 |
| Aug 26, 2025 | 741.50 | 751.50 | 720.50 | 748.00 | 748.00 | 1.98% | 3,228,841 |
| Aug 25, 2025 | 742.50 | 750.00 | 732.50 | 733.50 | 733.50 | 0.69% | 1,214,410 |
| Aug 22, 2025 | 761.00 | 761.00 | 726.00 | 728.50 | 728.50 | -3.00% | 1,533,417 |
| Aug 21, 2025 | 802.50 | 819.00 | 719.00 | 751.00 | 751.00 | -3.96% | 3,763,095 |
| Aug 20, 2025 | 718.00 | 795.00 | 699.00 | 782.00 | 782.00 | 8.84% | 2,935,853 |
| Aug 19, 2025 | 760.00 | 760.00 | 710.00 | 718.50 | 718.50 | -4.83% | 1,921,084 |
| Aug 18, 2025 | 770.00 | 776.00 | 743.00 | 755.00 | 755.00 | -3.21% | 1,563,972 |
| Aug 15, 2025 | 755.00 | 793.50 | 747.00 | 780.00 | 780.00 | 3.17% | 1,387,832 |
| Aug 14, 2025 | 770.50 | 773.00 | 750.00 | 756.00 | 756.00 | -1.24% | 699,622 |
| Aug 13, 2025 | 755.50 | 770.00 | 744.00 | 765.50 | 765.50 | 1.39% | 1,027,915 |
| Aug 12, 2025 | 765.50 | 774.50 | 748.00 | 755.00 | 755.00 | -0.46% | 840,024 |
| Aug 11, 2025 | 797.50 | 797.50 | 746.00 | 758.50 | 758.50 | -5.48% | 1,577,600 |
| Aug 8, 2025 | 814.00 | 824.00 | 796.50 | 802.50 | 802.50 | 1.01% | 1,377,569 |
| Aug 7, 2025 | 771.00 | 824.50 | 768.00 | 794.50 | 794.50 | 3.45% | 2,813,957 |
| Aug 6, 2025 | 712.00 | 770.00 | 712.00 | 768.00 | 768.00 | 5.93% | 2,000,895 |
| Aug 5, 2025 | 745.00 | 745.00 | 707.00 | 725.00 | 725.00 | -1.09% | 1,558,127 |
| Aug 4, 2025 | 710.00 | 735.00 | 701.00 | 733.00 | 733.00 | 6.23% | 2,202,767 |
| Aug 1, 2025 | 708.50 | 709.00 | 670.00 | 690.00 | 690.00 | -2.61% | 2,342,652 |
| 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 |