Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 543.00
+39.00 (7.74%)
Jun 1, 2026, 4:08 PM HKT
Laopu Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 497.00 | 504.00 | 473.60 | 504.00 | - | - | - |
| May 29, 2026 | 497.00 | 504.00 | 473.60 | 504.00 | 504.00 | 3.41% | 2,467,931 |
| May 28, 2026 | 500.00 | 504.00 | 474.00 | 487.40 | 487.40 | -2.71% | 1,382,699 |
| May 27, 2026 | 520.50 | 520.50 | 495.20 | 501.00 | 501.00 | -2.05% | 1,007,177 |
| May 26, 2026 | 510.00 | 524.50 | 503.00 | 511.50 | 511.50 | 1.19% | 1,149,612 |
| May 22, 2026 | 494.00 | 510.50 | 482.40 | 505.50 | 505.50 | 2.33% | 1,190,451 |
| May 21, 2026 | 509.00 | 509.00 | 484.00 | 494.00 | 494.00 | -0.40% | 1,214,948 |
| May 20, 2026 | 530.00 | 530.00 | 487.60 | 496.00 | 496.00 | -6.94% | 2,550,010 |
| May 19, 2026 | 543.50 | 543.50 | 518.00 | 533.00 | 533.00 | -1.75% | 954,730 |
| May 18, 2026 | 567.00 | 567.00 | 536.00 | 542.50 | 542.50 | -4.41% | 1,102,211 |
| May 15, 2026 | 577.00 | 581.50 | 556.00 | 567.50 | 567.50 | -2.66% | 1,083,394 |
| May 14, 2026 | 590.00 | 594.50 | 576.00 | 583.00 | 583.00 | -1.35% | 1,148,803 |
| May 13, 2026 | 590.50 | 600.00 | 588.00 | 591.00 | 591.00 | 0.08% | 475,860 |
| May 12, 2026 | 586.00 | 605.50 | 586.00 | 590.50 | 590.50 | 2.01% | 1,510,027 |
| May 11, 2026 | 595.50 | 608.00 | 588.50 | 592.50 | 578.85 | - | 961,789 |
| May 8, 2026 | 587.00 | 598.00 | 581.00 | 592.50 | 578.85 | 1.11% | 849,306 |
| May 7, 2026 | 580.00 | 601.50 | 580.00 | 586.00 | 572.50 | 2.45% | 1,164,238 |
| May 6, 2026 | 557.50 | 578.50 | 554.00 | 572.00 | 558.82 | 3.34% | 852,857 |
| May 5, 2026 | 569.00 | 569.00 | 546.00 | 553.50 | 540.75 | -2.72% | 492,454 |
| May 4, 2026 | 552.00 | 574.50 | 545.00 | 569.00 | 555.89 | 3.08% | 538,973 |
| Apr 30, 2026 | 571.00 | 571.00 | 550.00 | 552.00 | 539.28 | -3.33% | 1,013,485 |
| Apr 29, 2026 | 573.00 | 579.00 | 566.50 | 571.00 | 557.85 | -0.35% | 642,906 |
| Apr 28, 2026 | 566.00 | 576.00 | 565.00 | 573.00 | 559.80 | 0.53% | 485,241 |
| Apr 27, 2026 | 580.50 | 581.50 | 567.00 | 570.00 | 556.87 | -1.64% | 644,287 |
| Apr 24, 2026 | 583.00 | 586.50 | 569.50 | 579.50 | 566.15 | -1.45% | 873,595 |
| Apr 23, 2026 | 598.00 | 601.00 | 575.00 | 588.00 | 574.45 | -2.24% | 1,458,667 |
| Apr 22, 2026 | 626.00 | 628.00 | 601.00 | 601.50 | 587.64 | -4.75% | 2,244,874 |
| Apr 21, 2026 | 631.50 | 649.50 | 631.00 | 631.50 | 616.95 | -0.32% | 517,421 |
| Apr 20, 2026 | 633.00 | 637.00 | 625.00 | 633.50 | 618.91 | 0.24% | 498,966 |
| Apr 17, 2026 | 655.00 | 655.00 | 628.00 | 632.00 | 617.44 | -3.51% | 1,058,722 |
| Apr 16, 2026 | 673.00 | 680.00 | 648.00 | 655.00 | 639.91 | -2.67% | 800,352 |
| Apr 15, 2026 | 638.00 | 677.00 | 638.00 | 673.00 | 657.50 | 6.83% | 1,799,810 |
| Apr 14, 2026 | 637.50 | 640.50 | 620.00 | 630.00 | 615.49 | 0.32% | 652,367 |
| Apr 13, 2026 | 652.00 | 652.00 | 623.00 | 628.00 | 613.53 | -3.98% | 1,045,808 |
| Apr 10, 2026 | 654.00 | 670.00 | 652.00 | 654.00 | 638.93 | 1.32% | 1,183,774 |
| Apr 9, 2026 | 657.50 | 665.50 | 642.50 | 645.50 | 630.63 | -1.83% | 861,714 |
| Apr 8, 2026 | 670.00 | 693.00 | 647.00 | 657.50 | 642.35 | 3.06% | 1,484,035 |
| Apr 2, 2026 | 650.00 | 650.00 | 631.00 | 638.00 | 623.30 | -1.92% | 1,051,254 |
| Apr 1, 2026 | 640.00 | 654.50 | 629.50 | 650.50 | 635.51 | 4.00% | 1,484,337 |
| Mar 31, 2026 | 620.00 | 636.00 | 611.00 | 625.50 | 611.09 | 1.30% | 1,180,513 |
| Mar 30, 2026 | 611.00 | 637.00 | 609.00 | 617.50 | 603.27 | 0.08% | 1,460,332 |
| Mar 27, 2026 | 618.50 | 630.00 | 608.00 | 617.00 | 602.79 | -0.24% | 700,045 |
| Mar 26, 2026 | 650.00 | 665.00 | 610.50 | 618.50 | 604.25 | -4.40% | 1,849,547 |
| Mar 25, 2026 | 683.00 | 703.00 | 643.00 | 647.00 | 632.09 | -0.23% | 2,515,304 |
| Mar 24, 2026 | 617.00 | 655.00 | 591.50 | 648.50 | 633.56 | 16.11% | 4,360,750 |
| Mar 23, 2026 | 594.50 | 594.50 | 540.00 | 558.50 | 545.63 | -8.59% | 3,201,122 |
| Mar 20, 2026 | 631.00 | 637.00 | 602.50 | 611.00 | 596.92 | -4.23% | 1,718,953 |
| Mar 19, 2026 | 654.00 | 654.00 | 630.50 | 638.00 | 623.30 | -5.20% | 1,320,717 |
| Mar 18, 2026 | 666.00 | 679.00 | 656.00 | 673.00 | 657.50 | 2.75% | 617,295 |
| Mar 17, 2026 | 647.00 | 673.00 | 646.50 | 655.00 | 639.91 | 1.24% | 810,628 |