Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 755.50
+9.50 (1.27%)
Sep 3, 2025, 11:44 AM HKT
Laopu Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 730.50 | 755.00 | 722.00 | 746.00 | 746.00 | 2.54% | 1,838,905 |
| 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 |
| 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 |