Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 405.40
+15.60 (4.00%)
Aug 26, 2026, 4:08 PM HKT
Laopu Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 395.00 | 411.40 | 383.00 | 405.40 | 405.40 | 4.00% | 2,483,400 |
| Aug 25, 2026 | 401.00 | 407.20 | 381.00 | 389.80 | 389.80 | -2.11% | 1,207,019 |
| Aug 24, 2026 | 405.00 | 422.20 | 393.60 | 398.20 | 398.20 | 0.10% | 2,389,857 |
| Aug 21, 2026 | 378.00 | 402.20 | 371.20 | 397.80 | 397.80 | 7.46% | 2,489,825 |
| Aug 20, 2026 | 365.80 | 384.80 | 363.80 | 370.20 | 370.20 | 8.12% | 2,406,635 |
| Aug 19, 2026 | 335.60 | 345.60 | 330.20 | 342.40 | 342.40 | -0.12% | 602,285 |
| Aug 18, 2026 | 357.20 | 357.80 | 337.20 | 342.80 | 342.80 | -2.28% | 682,331 |
| Aug 17, 2026 | 337.00 | 353.00 | 337.00 | 350.80 | 350.80 | 5.16% | 934,565 |
| Aug 14, 2026 | 340.00 | 344.60 | 333.20 | 333.60 | 333.60 | -3.70% | 1,223,733 |
| Aug 13, 2026 | 363.00 | 367.60 | 341.20 | 346.40 | 346.40 | -3.56% | 1,627,715 |
| Aug 12, 2026 | 368.40 | 368.40 | 357.20 | 359.20 | 359.20 | -0.77% | 1,015,487 |
| Aug 11, 2026 | 402.80 | 411.60 | 362.00 | 362.00 | 362.00 | -8.49% | 2,959,935 |
| Aug 10, 2026 | 366.00 | 397.00 | 365.00 | 395.60 | 395.60 | 12.39% | 3,835,902 |
| Aug 7, 2026 | 350.00 | 356.40 | 338.40 | 352.00 | 352.00 | 0.23% | 1,347,745 |
| Aug 6, 2026 | 361.20 | 371.80 | 350.00 | 351.20 | 351.20 | 3.23% | 1,986,350 |
| Aug 5, 2026 | 317.20 | 340.60 | 317.20 | 340.20 | 340.20 | 6.71% | 1,655,835 |
| Aug 4, 2026 | 315.00 | 320.00 | 310.00 | 318.80 | 318.80 | -0.37% | 1,053,749 |
| Aug 3, 2026 | 323.80 | 324.40 | 313.80 | 320.00 | 320.00 | -1.48% | 958,711 |
| Jul 31, 2026 | 296.00 | 324.80 | 291.40 | 324.80 | 324.80 | 10.10% | 2,637,639 |
| Jul 30, 2026 | 290.20 | 308.00 | 290.20 | 295.00 | 295.00 | 2.57% | 2,768,585 |
| Jul 29, 2026 | 301.00 | 301.00 | 282.20 | 287.60 | 287.60 | -4.83% | 4,424,662 |
| Jul 28, 2026 | 345.00 | 349.80 | 297.00 | 302.20 | 302.20 | -23.76% | 7,005,402 |
| Jul 27, 2026 | 383.00 | 398.20 | 383.00 | 396.40 | 396.40 | 5.65% | 1,030,038 |
| Jul 24, 2026 | 381.20 | 381.20 | 363.20 | 375.20 | 375.20 | -4.29% | 1,437,279 |
| Jul 23, 2026 | 397.20 | 405.60 | 386.60 | 392.00 | 392.00 | -1.31% | 998,535 |
| Jul 22, 2026 | 389.00 | 409.60 | 380.60 | 397.20 | 397.20 | 6.09% | 1,847,742 |
| Jul 21, 2026 | 367.60 | 379.60 | 358.40 | 374.40 | 374.40 | 2.46% | 763,741 |
| Jul 20, 2026 | 353.80 | 368.00 | 347.00 | 365.40 | 365.40 | 4.40% | 926,174 |
| Jul 17, 2026 | 368.00 | 372.20 | 348.20 | 350.00 | 350.00 | -6.27% | 1,021,058 |
| Jul 16, 2026 | 380.80 | 386.00 | 370.60 | 373.40 | 373.40 | -0.43% | 835,408 |
| Jul 15, 2026 | 380.80 | 387.80 | 373.20 | 375.00 | 375.00 | 0.32% | 647,838 |
| Jul 14, 2026 | 378.00 | 378.20 | 365.00 | 373.80 | 373.80 | -2.96% | 1,221,511 |
| Jul 13, 2026 | 381.00 | 393.00 | 380.60 | 385.20 | 385.20 | -1.53% | 517,670 |
| Jul 10, 2026 | 387.60 | 395.80 | 377.20 | 391.20 | 391.20 | 2.14% | 1,009,414 |
| Jul 9, 2026 | 395.40 | 400.00 | 374.00 | 383.00 | 383.00 | -5.57% | 1,438,113 |
| Jul 8, 2026 | 387.20 | 412.20 | 380.60 | 405.60 | 405.60 | 3.42% | 1,202,585 |
| Jul 7, 2026 | 378.60 | 393.40 | 365.80 | 392.20 | 392.20 | 3.21% | 1,135,858 |
| Jul 6, 2026 | 390.00 | 392.00 | 370.00 | 380.00 | 380.00 | -0.58% | 742,620 |
| Jul 3, 2026 | 369.60 | 399.80 | 369.60 | 382.20 | 382.20 | 5.99% | 1,591,508 |
| Jul 2, 2026 | 354.00 | 371.60 | 346.60 | 360.60 | 360.60 | 4.10% | 1,495,995 |
| Jun 30, 2026 | 359.60 | 364.40 | 342.80 | 346.40 | 346.40 | -5.30% | 1,414,515 |
| Jun 29, 2026 | 372.00 | 384.00 | 357.00 | 365.80 | 365.80 | -1.40% | 1,718,190 |
| Jun 26, 2026 | 370.00 | 374.00 | 356.60 | 371.00 | 371.00 | 0.87% | 1,938,513 |
| Jun 25, 2026 | 390.40 | 394.40 | 365.60 | 367.80 | 367.80 | -8.10% | 1,994,877 |
| Jun 24, 2026 | 396.00 | 417.60 | 395.40 | 400.20 | 400.20 | -0.94% | 1,150,712 |
| Jun 23, 2026 | 430.20 | 436.80 | 401.80 | 404.00 | 404.00 | -7.08% | 1,694,923 |
| Jun 22, 2026 | 456.00 | 456.00 | 430.20 | 434.80 | 434.80 | -5.15% | 1,199,907 |
| Jun 18, 2026 | 450.20 | 459.20 | 444.00 | 458.40 | 458.40 | 1.42% | 868,590 |
| Jun 17, 2026 | 469.60 | 469.60 | 450.20 | 452.00 | 452.00 | -3.75% | 633,290 |
| Jun 16, 2026 | 494.80 | 499.00 | 455.40 | 469.60 | 469.60 | -3.65% | 1,291,211 |