Laopu Gold Co., Ltd. (HKG:6181)
Hong Kong
· Delayed Price · Currency is HKD 677.50
-4.00 (-0.59%)
At close: Dec 5, 2025
Laopu Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 680.50 | 725.00 | 680.50 | 717.00 | 705.54 | 5.91% | 1,044,321 |
| Oct 6, 2025 | 688.00 | 698.00 | 661.00 | 677.00 | 666.18 | -1.60% | 543,096 |
| Oct 3, 2025 | 699.00 | 699.00 | 684.50 | 688.00 | 677.00 | -1.57% | 478,218 |
| Oct 2, 2025 | 712.00 | 721.50 | 696.00 | 699.00 | 687.82 | -1.83% | 396,308 |
| Sep 30, 2025 | 708.00 | 715.00 | 704.00 | 712.00 | 700.62 | 1.14% | 536,956 |
| Sep 29, 2025 | 700.50 | 715.00 | 697.00 | 704.00 | 692.74 | 1.51% | 697,930 |
| Sep 26, 2025 | 705.50 | 705.50 | 688.00 | 693.50 | 682.41 | -1.91% | 1,132,233 |
| Sep 25, 2025 | 715.00 | 718.50 | 700.00 | 707.00 | 695.70 | -1.12% | 1,008,507 |
| Sep 24, 2025 | 723.50 | 729.50 | 710.00 | 715.00 | 703.57 | -2.05% | 860,134 |