Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong
· Delayed Price · Currency is HKD 639.00
+3.50 (0.55%)
Mar 10, 2026, 11:54 AM HKT
Laopu Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 640.00 | 665.00 | 630.50 | 662.00 | 662.00 | 3.44% | 1,700,081 |
| Mar 5, 2026 | 680.00 | 688.50 | 633.00 | 640.00 | 640.00 | -3.76% | 1,698,624 |
| Mar 4, 2026 | 675.00 | 678.50 | 640.00 | 665.00 | 665.00 | -2.64% | 1,210,090 |
| Mar 3, 2026 | 735.00 | 735.00 | 654.00 | 683.00 | 683.00 | -5.53% | 1,967,085 |
| Mar 2, 2026 | 750.00 | 755.50 | 703.50 | 723.00 | 723.00 | -0.07% | 1,390,089 |
| Feb 27, 2026 | 721.00 | 732.00 | 707.00 | 723.50 | 723.50 | 3.58% | 855,890 |
| Feb 26, 2026 | 738.50 | 739.00 | 696.50 | 698.50 | 698.50 | -4.77% | 1,153,171 |
| Feb 25, 2026 | 748.50 | 762.00 | 729.00 | 733.50 | 733.50 | -0.74% | 837,600 |
| Feb 24, 2026 | 783.50 | 783.50 | 730.00 | 739.00 | 739.00 | -6.46% | 1,374,934 |
| Feb 23, 2026 | 789.00 | 805.00 | 778.50 | 790.00 | 790.00 | 2.66% | 400,697 |
| Feb 20, 2026 | 795.00 | 796.00 | 746.50 | 769.50 | 769.50 | -2.29% | 468,599 |
| Feb 16, 2026 | 740.00 | 798.00 | 740.00 | 787.50 | 787.50 | 6.64% | 528,066 |
| Feb 13, 2026 | 755.50 | 767.50 | 715.50 | 738.50 | 738.50 | -3.97% | 1,151,822 |
| Feb 12, 2026 | 775.00 | 780.00 | 753.00 | 769.00 | 769.00 | 0.07% | 582,405 |
| Feb 11, 2026 | 777.00 | 798.50 | 762.00 | 768.50 | 768.50 | -0.26% | 1,040,952 |
| Feb 10, 2026 | 764.00 | 782.00 | 760.00 | 770.50 | 770.50 | - | 660,562 |
| Feb 9, 2026 | 736.00 | 771.00 | 725.50 | 770.50 | 770.50 | 6.35% | 1,616,918 |
| Feb 6, 2026 | 728.50 | 739.50 | 704.00 | 724.50 | 724.50 | -2.16% | 771,874 |
| Feb 5, 2026 | 747.00 | 765.00 | 724.00 | 740.50 | 740.50 | 0.34% | 655,280 |
| Feb 4, 2026 | 760.00 | 772.00 | 714.00 | 738.00 | 738.00 | -2.57% | 1,009,614 |
| Feb 3, 2026 | 755.00 | 766.00 | 734.00 | 757.50 | 757.50 | 0.87% | 872,025 |
| Feb 2, 2026 | 747.50 | 781.00 | 735.50 | 751.00 | 751.00 | -3.47% | 1,474,004 |
| Jan 30, 2026 | 770.50 | 795.00 | 751.50 | 778.00 | 778.00 | -1.21% | 1,085,421 |
| Jan 29, 2026 | 827.50 | 840.50 | 773.50 | 787.50 | 787.50 | -4.60% | 1,919,235 |
| Jan 28, 2026 | 849.00 | 852.00 | 808.00 | 825.50 | 825.50 | 0.43% | 1,667,868 |
| Jan 27, 2026 | 850.00 | 850.00 | 797.00 | 822.00 | 822.00 | -3.24% | 1,763,132 |
| Jan 26, 2026 | 830.00 | 898.00 | 830.00 | 849.50 | 849.50 | 7.80% | 3,303,858 |
| Jan 23, 2026 | 756.00 | 803.50 | 755.50 | 788.00 | 788.00 | 6.78% | 2,533,659 |
| Jan 22, 2026 | 710.00 | 738.00 | 691.00 | 738.00 | 738.00 | 3.65% | 1,740,726 |
| Jan 21, 2026 | 695.00 | 720.00 | 695.00 | 712.00 | 712.00 | 2.45% | 1,058,484 |
| Jan 20, 2026 | 684.00 | 704.00 | 683.50 | 695.00 | 695.00 | 1.76% | 963,714 |
| Jan 19, 2026 | 660.00 | 686.00 | 655.50 | 683.00 | 683.00 | 4.43% | 842,041 |
| Jan 16, 2026 | 685.00 | 695.00 | 647.00 | 654.00 | 654.00 | -4.53% | 1,091,732 |
| Jan 15, 2026 | 677.00 | 688.00 | 673.00 | 685.00 | 685.00 | -0.07% | 544,604 |
| Jan 14, 2026 | 662.00 | 693.00 | 656.50 | 685.50 | 685.50 | 3.39% | 1,090,020 |
| Jan 13, 2026 | 699.00 | 699.00 | 657.00 | 663.00 | 663.00 | -2.86% | 959,406 |
| Jan 12, 2026 | 670.00 | 684.00 | 651.00 | 682.50 | 682.50 | 3.57% | 1,224,345 |
| Jan 9, 2026 | 628.00 | 669.50 | 624.50 | 659.00 | 659.00 | 5.52% | 2,413,335 |
| Jan 8, 2026 | 621.00 | 629.00 | 613.00 | 624.50 | 624.50 | 0.08% | 741,609 |
| Jan 7, 2026 | 627.00 | 632.00 | 613.00 | 624.00 | 624.00 | 0.08% | 751,038 |
| Jan 6, 2026 | 618.00 | 629.00 | 618.00 | 623.50 | 623.50 | 0.89% | 606,318 |
| Jan 5, 2026 | 629.00 | 633.00 | 612.50 | 618.00 | 618.00 | -0.64% | 890,567 |
| Jan 2, 2026 | 625.00 | 630.00 | 615.00 | 622.00 | 622.00 | 0.65% | 564,101 |
| Dec 31, 2025 | 629.50 | 635.00 | 611.00 | 618.00 | 618.00 | -1.83% | 1,106,074 |
| Dec 30, 2025 | 656.50 | 662.00 | 623.00 | 629.50 | 629.50 | -5.62% | 1,715,403 |
| Dec 29, 2025 | 680.00 | 686.50 | 664.50 | 667.00 | 667.00 | -1.11% | 693,402 |
| Dec 24, 2025 | 694.00 | 696.00 | 656.00 | 674.50 | 674.50 | -2.67% | 654,051 |
| Dec 23, 2025 | 710.00 | 723.00 | 689.00 | 693.00 | 693.00 | -1.07% | 657,008 |
| Dec 22, 2025 | 658.00 | 703.00 | 656.00 | 700.50 | 700.50 | 6.46% | 1,459,789 |
| Dec 19, 2025 | 669.50 | 670.00 | 656.00 | 658.00 | 658.00 | -1.72% | 1,735,722 |
| Dec 18, 2025 | 675.00 | 675.00 | 664.50 | 669.50 | 669.50 | -0.07% | 342,327 |
| Dec 17, 2025 | 666.50 | 675.00 | 651.00 | 670.00 | 670.00 | 1.52% | 530,152 |
| Dec 16, 2025 | 665.00 | 674.00 | 643.50 | 660.00 | 660.00 | -0.38% | 484,663 |
| Dec 15, 2025 | 663.00 | 674.00 | 651.00 | 662.50 | 662.50 | - | 581,807 |
| Dec 12, 2025 | 646.00 | 673.00 | 642.00 | 662.50 | 662.50 | 3.52% | 1,044,598 |
| Dec 11, 2025 | 632.00 | 647.00 | 625.00 | 640.00 | 640.00 | 2.81% | 702,654 |
| Dec 10, 2025 | 619.50 | 645.00 | 619.00 | 622.50 | 622.50 | 1.47% | 999,178 |
| Dec 9, 2025 | 632.00 | 634.50 | 610.00 | 613.50 | 613.50 | -2.93% | 1,074,363 |
| Dec 8, 2025 | 681.50 | 684.00 | 618.00 | 632.00 | 632.00 | -6.72% | 1,954,613 |
| Dec 5, 2025 | 678.00 | 685.00 | 669.00 | 677.50 | 677.50 | -0.59% | 414,110 |
| Dec 4, 2025 | 684.50 | 690.00 | 676.00 | 681.50 | 681.50 | 0.44% | 393,483 |
| Dec 3, 2025 | 665.50 | 685.00 | 663.00 | 678.50 | 678.50 | 1.95% | 436,981 |
| Dec 2, 2025 | 689.00 | 689.50 | 662.50 | 665.50 | 665.50 | -2.99% | 429,636 |
| Dec 1, 2025 | 681.50 | 715.50 | 681.50 | 686.00 | 686.00 | 2.01% | 1,119,273 |
| Nov 28, 2025 | 666.50 | 682.00 | 659.50 | 672.50 | 672.50 | 0.45% | 746,948 |
| Nov 27, 2025 | 643.00 | 671.00 | 634.00 | 669.50 | 669.50 | 4.45% | 1,098,609 |
| Nov 26, 2025 | 635.50 | 648.00 | 633.00 | 641.00 | 641.00 | 0.79% | 392,005 |
| Nov 25, 2025 | 626.50 | 645.00 | 620.00 | 636.00 | 636.00 | 1.60% | 713,455 |
| Nov 24, 2025 | 630.00 | 637.50 | 612.50 | 626.00 | 626.00 | -1.18% | 782,702 |
| Nov 21, 2025 | 640.00 | 643.00 | 623.00 | 633.50 | 633.50 | -1.32% | 474,462 |
| Nov 20, 2025 | 654.00 | 660.00 | 635.00 | 642.00 | 642.00 | -2.43% | 353,538 |
| Nov 19, 2025 | 657.00 | 662.00 | 645.00 | 658.00 | 647.48 | 1.15% | 391,177 |
| Nov 18, 2025 | 667.00 | 668.00 | 638.00 | 650.50 | 640.10 | -2.55% | 670,491 |
| Nov 17, 2025 | 663.50 | 680.00 | 661.00 | 667.50 | 656.83 | 0.60% | 474,160 |
| Nov 14, 2025 | 673.00 | 687.00 | 662.00 | 663.50 | 652.89 | -1.48% | 737,340 |
| Nov 13, 2025 | 666.00 | 686.00 | 665.00 | 673.50 | 662.73 | 2.20% | 783,033 |
| Nov 12, 2025 | 651.50 | 670.00 | 647.00 | 659.00 | 648.46 | 0.46% | 717,797 |
| Nov 11, 2025 | 654.00 | 672.00 | 643.00 | 656.00 | 645.51 | 2.26% | 963,754 |
| Nov 10, 2025 | 609.50 | 645.50 | 609.50 | 641.50 | 631.24 | 5.16% | 1,040,065 |
| Nov 7, 2025 | 622.50 | 627.00 | 608.00 | 610.00 | 600.25 | -2.94% | 703,350 |
| Nov 6, 2025 | 625.00 | 628.50 | 615.50 | 628.50 | 618.45 | 0.08% | 498,638 |
| Nov 5, 2025 | 606.00 | 639.50 | 592.00 | 628.00 | 617.96 | 3.12% | 1,140,777 |
| Nov 4, 2025 | 635.50 | 635.50 | 603.50 | 609.00 | 599.26 | -4.17% | 1,467,208 |
| Nov 3, 2025 | 652.50 | 653.50 | 620.00 | 635.50 | 625.34 | -7.16% | 2,381,552 |
| Oct 31, 2025 | 700.00 | 704.50 | 681.00 | 684.50 | 673.56 | -0.58% | 1,063,186 |
| Oct 30, 2025 | 664.00 | 695.00 | 664.00 | 688.50 | 677.49 | 3.15% | 965,780 |
| Oct 28, 2025 | 695.50 | 696.00 | 667.00 | 667.50 | 656.83 | -3.96% | 1,489,892 |
| Oct 27, 2025 | 703.00 | 709.50 | 690.00 | 695.00 | 683.89 | 0.14% | 1,110,314 |
| Oct 24, 2025 | 695.00 | 713.50 | 689.00 | 694.00 | 682.90 | 0.29% | 838,037 |
| Oct 23, 2025 | 707.50 | 711.00 | 680.00 | 692.00 | 680.94 | -1.70% | 1,469,714 |
| Oct 22, 2025 | 740.00 | 740.00 | 703.00 | 704.00 | 692.74 | -8.21% | 3,047,681 |
| Oct 21, 2025 | 814.00 | 818.00 | 754.00 | 767.00 | 754.74 | -3.88% | 1,668,943 |
| Oct 20, 2025 | 828.00 | 831.00 | 771.00 | 798.00 | 785.24 | -3.68% | 1,815,271 |
| Oct 17, 2025 | 829.00 | 846.00 | 815.00 | 828.50 | 815.25 | 3.11% | 2,710,419 |
| Oct 16, 2025 | 765.50 | 825.00 | 765.50 | 803.50 | 790.65 | 6.21% | 3,644,383 |
| Oct 15, 2025 | 696.00 | 768.50 | 694.50 | 756.50 | 744.41 | 9.16% | 4,324,700 |
| Oct 14, 2025 | 705.00 | 720.00 | 687.00 | 693.00 | 681.92 | -0.72% | 1,008,002 |
| Oct 13, 2025 | 690.00 | 705.00 | 681.50 | 698.00 | 686.84 | -0.57% | 884,710 |
| Oct 10, 2025 | 703.00 | 723.00 | 691.00 | 702.00 | 690.78 | 0.72% | 1,172,109 |
| Oct 9, 2025 | 712.00 | 723.00 | 693.50 | 697.00 | 685.86 | -2.79% | 1,044,517 |