Laopu Gold Co., Ltd. (SGX:HLPD)
Singapore · Delayed Price · Currency is SGD 1.470
-0.020 (-1.34%)
At close: Jun 10, 2026
SGX:HLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.83 | 3.31% | 2,600 |
| Apr 30, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.77 | -2.69% | 9,900 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | - | 2,100 |
| Apr 28, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.82 | 0.54% | 32,200 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.81 | -1.07% | 6,400 |
| Apr 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -0.53% | 5,000 |
| Apr 23, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.84 | -5.53% | 19,000 |
| Apr 22, 2026 | 2.01 | 2.01 | 1.95 | 1.99 | 1.95 | -3.86% | 66,700 |
| Apr 21, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.03 | - | 400 |
| Apr 20, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.03 | 0.98% | 1,800 |
| Apr 17, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.01 | -3.30% | 3,100 |
| Apr 16, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.08 | -2.75% | 6,400 |
| Apr 15, 2026 | 2.07 | 2.18 | 2.07 | 2.18 | 2.14 | 6.34% | 19,000 |
| Apr 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.01 | 0.49% | 100 |
| Apr 13, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.00 | -4.23% | 10,300 |
| Apr 10, 2026 | 2.15 | 2.16 | 2.13 | 2.13 | 2.09 | 2.40% | 6,000 |
| Apr 9, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.04 | -2.35% | 15,500 |
| Apr 8, 2026 | 2.12 | 2.14 | 2.12 | 2.13 | 2.09 | 2.90% | 20,400 |
| Apr 2, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.03 | -2.82% | 2,300 |
| Apr 1, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.09 | 5.45% | 900 |
| Mar 31, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 1.98 | -0.98% | 25,100 |
| Mar 30, 2026 | 2.02 | 2.04 | 2.01 | 2.04 | 2.00 | - | 16,400 |
| Mar 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 0.49% | 5,000 |
| Mar 26, 2026 | 2.14 | 2.14 | 2.00 | 2.03 | 1.99 | -5.14% | 8,800 |
| Mar 25, 2026 | 2.24 | 2.28 | 2.10 | 2.14 | 2.10 | 0.94% | 52,600 |
| Mar 24, 2026 | 2.00 | 2.12 | 1.96 | 2.12 | 2.08 | 15.22% | 14,700 |