Laopu Gold Co., Ltd. (SGX:HLPD)
Singapore · Delayed Price · Currency is SGD 1.320
+0.030 (2.33%)
At close: Aug 27, 2026
SGX:HLPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 20,500 |
| Aug 27, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 2.33% | 1,900 |
| Aug 26, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 6,000 |
| Aug 24, 2026 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | 0.79% | 28,800 |
| Aug 21, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 6.72% | 10,600 |
| Aug 20, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 6.25% | 38,100 |
| Aug 18, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 8,100 |
| Aug 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 15,000 |
| Aug 14, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 38,000 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 8,000 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 4,400 |
| Aug 11, 2026 | 1.20 | 1.33 | 1.17 | 1.17 | 1.17 | 0.86% | 254,900 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 103,800 |
| Aug 6, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 4.55% | 119,600 |
| Aug 5, 2026 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 5.77% | 232,100 |
| Aug 4, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 27,200 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,100 |
| Jul 31, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 8.81% | 26,000 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.05% | 41,100 |
| Jul 29, 2026 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -4.50% | 150,500 |
| Jul 28, 2026 | 1.15 | 1.15 | 0.99 | 1.00 | 1.00 | -16.67% | 333,000 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -7.69% | 11,200 |
| Jul 23, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 154,500 |
| Jul 22, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | 5.69% | 285,100 |
| Jul 21, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 30,000 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 3.45% | 300 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -5.69% | 7,500 |
| Jul 16, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 146,100 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 29,000 |
| Jul 14, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -2.34% | 51,000 |
| Jul 10, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 40,800 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -3.76% | 24,800 |
| Jul 8, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 3.10% | 7,900 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 4,100 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 2,000 |
| Jul 3, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 5.79% | 40,100 |
| Jul 2, 2026 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | 5.22% | 10,800 |
| Jun 30, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -7.26% | 8,200 |
| Jun 29, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 0.81% | 3,000 |
| Jun 26, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 9,500 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -9.02% | 33,100 |
| Jun 24, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 3,800 |
| Jun 23, 2026 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -5.56% | 18,500 |
| Jun 22, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 13,200 |
| Jun 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 6,000 |
| Jun 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 100 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -4.52% | 1,200 |
| Jun 16, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | -3.73% | 5,100 |
| Jun 15, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 5.23% | 6,100 |
| Jun 12, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 5.52% | 6,700 |