Laopu Gold Co., Ltd. (SGX:HLPD)
Singapore · Delayed Price · Currency is SGD 1.230
+0.030 (2.50%)
At close: Jul 21, 2026
SGX:HLPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 1,100 |
| Jun 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 500 |
| Jun 9, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 13,500 |
| Jun 8, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -7.93% | 10,600 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 100 |
| Jun 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 500 |
| Jun 3, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -3.49% | 3,200 |
| Jun 2, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 10.97% | 19,600 |
| May 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 400 |
| May 28, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -5.42% | 4,800 |
| May 26, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 2.47% | 14,900 |
| May 25, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 14,800 |
| May 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 2,000 |
| May 21, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 10,100 |
| May 20, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -5.26% | 14,600 |
| May 19, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.39% | 18,000 |
| May 18, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -11.50% | 19,900 |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | 100 |
| May 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 2,600 |
| May 12, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 2.60% | 5,100 |
| May 11, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.89 | - | 6,500 |
| May 8, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.89 | 2.12% | 4,200 |
| May 7, 2026 | 1.88 | 1.92 | 1.88 | 1.89 | 1.85 | 1.07% | 13,200 |
| May 6, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.83 | 2.75% | 7,600 |
| May 5, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.78 | -2.67% | 13,900 |