Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 684.50
-4.00 (-0.58%)
Oct 31, 2025, 4:08 PM HKT
Laopu Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 700.00 | 704.50 | 681.00 | 684.50 | 684.50 | -0.58% | 1,063,386 |
| Oct 30, 2025 | 664.00 | 695.00 | 664.00 | 688.50 | 688.50 | 3.15% | 965,780 |
| Oct 28, 2025 | 695.50 | 696.00 | 667.00 | 667.50 | 667.50 | -3.96% | 1,490,092 |
| Oct 27, 2025 | 703.00 | 709.50 | 690.00 | 695.00 | 695.00 | - | 1,489,892 |
| Oct 26, 2025 | 703.00 | 709.50 | 690.00 | 695.00 | 695.00 | 0.14% | 1,110,314 |
| Oct 24, 2025 | 695.00 | 713.50 | 689.00 | 694.00 | 694.00 | 0.29% | 838,037 |
| Oct 23, 2025 | 707.50 | 711.00 | 680.00 | 692.00 | 692.00 | -1.70% | 1,469,914 |
| Oct 22, 2025 | 740.00 | 740.00 | 703.00 | 704.00 | 704.00 | -8.21% | 3,047,681 |
| Oct 21, 2025 | 814.00 | 818.00 | 754.00 | 767.00 | 767.00 | -3.88% | 1,669,143 |
| Oct 20, 2025 | 828.00 | 831.00 | 771.00 | 798.00 | 798.00 | -3.68% | 1,815,271 |
| Oct 17, 2025 | 829.00 | 846.00 | 815.00 | 828.50 | 828.50 | 3.11% | 2,711,119 |
| Oct 16, 2025 | 765.50 | 825.00 | 765.50 | 803.50 | 803.50 | 6.21% | 3,644,783 |
| Oct 15, 2025 | 696.00 | 768.50 | 694.50 | 756.50 | 756.50 | 9.16% | 4,324,900 |
| Oct 14, 2025 | 705.00 | 720.00 | 687.00 | 693.00 | 693.00 | -0.72% | 1,008,102 |
| Oct 13, 2025 | 690.00 | 705.00 | 681.50 | 698.00 | 698.00 | -0.57% | 884,710 |
| Oct 10, 2025 | 703.00 | 723.00 | 691.00 | 702.00 | 702.00 | 0.72% | 1,172,209 |
| Oct 9, 2025 | 712.00 | 723.00 | 693.50 | 697.00 | 697.00 | -2.79% | 1,044,517 |
| Oct 8, 2025 | 680.50 | 725.00 | 680.50 | 717.00 | 717.00 | 5.91% | 1,044,521 |
| Oct 6, 2025 | 688.00 | 698.00 | 661.00 | 677.00 | 677.00 | -1.60% | 543,096 |
| Oct 3, 2025 | 699.00 | 699.00 | 684.50 | 688.00 | 688.00 | -1.57% | 478,618 |
| Oct 2, 2025 | 712.00 | 721.50 | 696.00 | 699.00 | 699.00 | -1.83% | 396,308 |
| 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 |