Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong · Delayed Price · Currency is HKD 279.60
+5.60 (2.04%)
Nov 4, 2026, 2:15 PM HKT
Laopu Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 278.00 | 282.80 | 269.20 | 279.60 | 279.60 | 2.04% | 713,475 |
| Nov 3, 2026 | 268.60 | 280.60 | 268.60 | 274.00 | 274.00 | 1.86% | 713,175 |
| Nov 2, 2026 | 270.00 | 271.00 | 257.40 | 269.00 | 269.00 | -1.82% | 1,054,529 |
| Oct 30, 2026 | 275.00 | 280.00 | 265.20 | 274.00 | 274.00 | -1.51% | 1,133,178 |
| Oct 29, 2026 | 280.40 | 283.60 | 273.60 | 278.20 | 278.20 | -1.90% | 576,295 |
| Oct 28, 2026 | 280.00 | 286.00 | 279.00 | 283.60 | 283.60 | 2.75% | 606,242 |
| Oct 27, 2026 | 277.40 | 280.40 | 272.00 | 276.00 | 276.00 | -0.43% | 482,382 |
| Oct 26, 2026 | 288.00 | 288.00 | 268.20 | 277.20 | 277.20 | -2.60% | 976,885 |
| Oct 23, 2026 | 280.80 | 285.60 | 274.00 | 284.60 | 284.60 | 0.14% | 919,215 |
| Oct 22, 2026 | 296.60 | 297.00 | 280.80 | 284.20 | 284.20 | -4.18% | 971,059 |
| Oct 21, 2026 | 313.00 | 314.40 | 296.00 | 296.60 | 296.60 | -4.01% | 914,330 |
| Oct 20, 2026 | 315.80 | 317.00 | 309.00 | 309.00 | 309.00 | -3.01% | 546,136 |
| Oct 16, 2026 | 311.60 | 318.80 | 310.80 | 318.60 | 318.60 | 2.25% | 512,122 |
| Oct 15, 2026 | 301.20 | 312.00 | 301.20 | 311.60 | 311.60 | 1.30% | 695,392 |
| Oct 14, 2026 | 312.60 | 314.20 | 306.20 | 307.60 | 307.60 | -2.29% | 397,308 |
| Oct 13, 2026 | 308.80 | 316.00 | 299.00 | 314.80 | 314.80 | 1.42% | 1,253,752 |
| Oct 12, 2026 | 336.80 | 338.80 | 308.20 | 310.40 | 310.40 | -7.89% | 2,069,331 |
| Oct 9, 2026 | 322.00 | 338.60 | 321.80 | 337.00 | 337.00 | 4.85% | 1,708,227 |
| Oct 8, 2026 | 320.00 | 326.40 | 319.80 | 321.40 | 321.40 | 0.06% | 516,478 |
| Oct 7, 2026 | 322.60 | 327.20 | 320.00 | 321.20 | 321.20 | -0.43% | 215,255 |
| Oct 6, 2026 | 328.00 | 331.80 | 321.20 | 322.60 | 322.60 | -0.80% | 276,850 |
| Oct 5, 2026 | 330.00 | 330.20 | 323.80 | 325.20 | 325.20 | -0.61% | 247,529 |
| Oct 2, 2026 | 330.00 | 330.00 | 321.80 | 327.20 | 327.20 | -1.98% | 271,989 |
| Sep 30, 2026 | 330.00 | 335.00 | 325.60 | 333.80 | 333.80 | 2.08% | 739,014 |
| Sep 29, 2026 | 331.00 | 332.60 | 326.00 | 327.00 | 327.00 | -1.21% | 575,123 |
| Sep 28, 2026 | 338.80 | 339.60 | 323.20 | 331.00 | 331.00 | -2.70% | 1,008,898 |
| Sep 25, 2026 | 347.00 | 347.00 | 337.00 | 340.20 | 340.20 | -1.51% | 209,650 |
| Sep 24, 2026 | 353.00 | 353.00 | 341.80 | 345.40 | 345.40 | -2.15% | 773,887 |
| Sep 23, 2026 | 366.00 | 366.00 | 350.20 | 353.00 | 353.00 | -2.70% | 944,497 |
| Sep 22, 2026 | 371.20 | 371.20 | 360.40 | 362.80 | 362.80 | -1.57% | 608,555 |
| Sep 21, 2026 | 383.00 | 383.80 | 367.60 | 368.60 | 368.60 | -3.76% | 514,730 |
| Sep 18, 2026 | 372.00 | 383.00 | 367.60 | 383.00 | 383.00 | 5.51% | 1,035,189 |
| Sep 17, 2026 | 365.80 | 373.20 | 357.00 | 363.00 | 363.00 | -3.04% | 1,370,050 |
| Sep 16, 2026 | 359.80 | 376.80 | 357.00 | 374.40 | 374.40 | 5.23% | 1,012,058 |
| Sep 15, 2026 | 367.00 | 368.00 | 355.00 | 355.80 | 355.80 | -3.58% | 721,586 |
| Sep 14, 2026 | 369.40 | 379.00 | 365.20 | 369.00 | 369.00 | -0.16% | 549,287 |
| Sep 11, 2026 | 378.00 | 378.00 | 362.40 | 369.60 | 369.60 | -4.64% | 1,244,041 |
| Sep 10, 2026 | 400.00 | 404.20 | 382.60 | 387.60 | 387.60 | -3.34% | 853,034 |
| Sep 9, 2026 | 395.00 | 402.80 | 382.40 | 401.00 | 401.00 | 1.88% | 1,196,617 |
| Sep 8, 2026 | 393.00 | 413.00 | 392.80 | 393.60 | 393.60 | 0.97% | 989,566 |
| Sep 7, 2026 | 395.40 | 397.60 | 385.00 | 389.80 | 389.80 | -2.16% | 842,863 |
| Sep 4, 2026 | 395.00 | 407.20 | 393.00 | 398.40 | 398.40 | 3.27% | 1,234,740 |
| Sep 3, 2026 | 395.00 | 397.00 | 384.80 | 385.80 | 385.80 | 0.21% | 798,123 |
| Sep 2, 2026 | 375.00 | 388.80 | 365.00 | 385.00 | 385.00 | -0.67% | 1,397,787 |
| Sep 1, 2026 | 396.80 | 397.40 | 386.00 | 387.60 | 387.60 | -2.56% | 698,205 |
| Aug 31, 2026 | 390.00 | 409.00 | 374.60 | 397.80 | 397.80 | -2.88% | 2,401,479 |
| Aug 28, 2026 | 400.00 | 417.80 | 398.00 | 409.60 | 409.60 | 0.54% | 1,312,648 |
| Aug 27, 2026 | 402.40 | 419.80 | 398.00 | 407.40 | 407.40 | 0.49% | 1,602,596 |
| 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 |