Laopu Gold Co., Ltd. (SGX:HLPD)
Singapore · Delayed Price · Currency is SGD 0.9200
-0.0050 (-0.54%)
At close: Oct 23, 2026
SGX:HLPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -0.54% | 36,400 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -4.64% | 48,500 |
| Oct 21, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 22,000 |
| Oct 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 14,200 |
| Oct 19, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 51,500 |
| Oct 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 1,100 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 10,000 |
| Oct 13, 2026 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 16,200 |
| Oct 12, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -7.27% | 94,900 |
| Oct 9, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 66,200 |
| Oct 6, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 8,100 |
| Oct 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 500 |
| Oct 2, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -1.83% | 20,800 |
| Oct 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 3,600 |
| Sep 30, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 46,200 |
| Sep 29, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 16,700 |
| Sep 28, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -2.68% | 7,600 |
| Sep 25, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 36,400 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 21,300 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 15,200 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 40,900 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 7,000 |
| Sep 18, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 2.54% | 16,000 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 34,000 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 200 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -4.17% | 1,600 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | 300 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 45,400 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 15,000 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 700 |
| Sep 7, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 18,900 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 5.83% | 1,000 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.76% | 8,500 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 15,200 |
| Aug 31, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -3.05% | 53,700 |
| 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 |