Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 324.80
+29.80 (10.10%)
Jul 31, 2026, 4:08 PM HKT
Laopu Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 473.20 | 491.80 | 473.20 | 487.40 | 487.40 | 3.70% | 1,180,635 |
| Jun 12, 2026 | 478.00 | 487.80 | 448.00 | 470.00 | 470.00 | 6.00% | 1,636,962 |
| Jun 11, 2026 | 443.20 | 448.00 | 434.40 | 443.40 | 443.40 | -1.64% | 1,148,551 |
| Jun 10, 2026 | 444.60 | 459.80 | 432.60 | 450.80 | 450.80 | -1.23% | 807,921 |
| Jun 9, 2026 | 467.80 | 467.80 | 441.60 | 456.40 | 456.40 | -3.51% | 1,064,189 |
| Jun 8, 2026 | 490.00 | 490.00 | 454.00 | 473.00 | 473.00 | -5.40% | 1,264,734 |
| Jun 5, 2026 | 506.50 | 507.00 | 495.40 | 500.00 | 500.00 | -1.77% | 499,587 |
| Jun 4, 2026 | 518.00 | 519.00 | 500.50 | 509.00 | 509.00 | -1.74% | 716,437 |
| Jun 3, 2026 | 521.50 | 521.50 | 503.50 | 518.00 | 518.00 | -1.71% | 898,669 |
| Jun 2, 2026 | 531.50 | 543.50 | 525.00 | 527.00 | 527.00 | -2.95% | 937,832 |
| Jun 1, 2026 | 504.00 | 552.00 | 496.20 | 543.00 | 543.00 | 7.74% | 2,391,336 |
| 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 |