Laopu Gold Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06181 | 2024-06-28 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-09 | 0 | 5 | 659.0 | 658.5 | 659.0 | 3,425,665,016 | 659.0 | 658.5 | 659.0 | 612.5 | 669.5 | 5,402,867 | 634.05 | 5.95% |
| 2026-01-02 | 0 | 4 | 622.0 | 621.5 | 622.0 | 2,585,565,463 | 622.0 | 621.5 | 622.0 | 611.0 | 686.5 | 4,078,980 | 633.88 | -7.78% |
| 2025-12-24 | 0 | 3 | 674.5 | 670.5 | 674.5 | 1,908,381,457 | 674.5 | 670.5 | 674.5 | 656.0 | 723.0 | 2,770,848 | 688.74 | 2.51% |
| 2025-12-19 | 0 | 5 | 658.0 | 657.5 | 658.0 | 2,434,969,531 | 658.0 | 657.5 | 658.0 | 643.5 | 675.0 | 3,674,671 | 662.64 | -0.68% |
| 2025-12-12 | 0 | 5 | 662.5 | 662.5 | 663.5 | 3,674,951,521 | 662.5 | 662.5 | 663.5 | 610.0 | 684.0 | 5,775,406 | 636.31 | -2.21% |
| 2025-12-05 | 0 | 5 | 677.5 | 677.5 | 678.0 | 1,912,676,643 | 677.5 | 677.5 | 678.0 | 662.5 | 715.5 | 2,793,483 | 684.69 | 0.74% |
| 2025-11-28 | 0 | 5 | 672.5 | 672.0 | 672.5 | 2,422,270,936 | 672.5 | 672.0 | 672.5 | 612.5 | 682.0 | 3,733,719 | 648.76 | 6.16% |
| 2025-11-21 | 0 | 5 | 633.5 | 633.5 | 634.0 | 1,533,052,991 | 633.5 | 633.5 | 634.0 | 623.0 | 669.1 | 2,388,782 | 641.77 | -2.97% |
| 2025-11-14 | 0 | 5 | 663.5 | 663.0 | 663.5 | 2,790,498,657 | 652.9 | 652.4 | 652.9 | 599.8 | 676.0 | 4,310,911 | 647.31 | 8.77% |
| 2025-11-07 | 0 | 5 | 610.0 | 609.5 | 610.0 | 3,859,205,905 | 600.2 | 599.8 | 600.2 | 582.5 | 643.1 | 6,292,122 | 613.34 | -10.88% |
| 2025-10-31 | 0 | 4 | 684.5 | 683.5 | 684.5 | 3,177,699,485 | 673.6 | 672.6 | 673.6 | 653.4 | 698.2 | 4,704,385 | 675.48 | -1.37% |
| 2025-10-24 | 0 | 5 | 694.0 | 694.0 | 694.5 | 6,506,520,507 | 682.9 | 682.9 | 683.4 | 669.1 | 817.7 | 8,983,269 | 724.29 | -16.23% |
| 2025-10-17 | 0 | 5 | 828.5 | 828.0 | 828.5 | 9,697,156,101 | 815.3 | 814.8 | 815.3 | 670.6 | 832.5 | 12,776,482 | 758.98 | 18.02% |
| 2025-10-10 | 0 | 4 | 702.0 | 702.0 | 702.5 | 2,673,413,034 | 690.8 | 690.8 | 691.3 | 650.4 | 713.4 | 3,865,850 | 691.55 | 2.03% |
| 2025-10-03 | 0 | 4 | 688.0 | 687.5 | 688.0 | 1,481,386,486 | 677.0 | 676.5 | 677.0 | 673.6 | 710.0 | 2,143,685 | 691.05 | -0.79% |
| 2025-09-26 | 0 | 5 | 693.5 | 693.0 | 693.5 | 3,310,052,687 | 682.4 | 681.9 | 682.4 | 677.0 | 744.9 | 4,715,268 | 701.99 | -5.84% |
| 2025-09-19 | 0 | 5 | 736.5 | 736.5 | 737.0 | 3,905,353,600 | 724.7 | 724.7 | 725.2 | 691.8 | 725.7 | 5,498,828 | 710.22 | 1.10% |
| 2025-09-12 | 0 | 5 | 728.5 | 728.0 | 728.5 | 7,977,721,533 | 716.9 | 716.4 | 716.9 | 708.5 | 836.4 | 10,478,156 | 761.37 | -5.08% |
| 2025-09-05 | 0 | 5 | 767.5 | 767.0 | 767.5 | 5,825,435,073 | 755.2 | 754.7 | 755.2 | 692.7 | 767.5 | 7,907,172 | 736.73 | 8.10% |
| 2025-08-29 | 0 | 5 | 710.0 | 710.0 | 711.0 | 8,705,286,841 | 698.6 | 698.6 | 699.6 | 681.4 | 739.5 | 12,305,243 | 707.45 | -2.54% |
| 2025-08-22 | 0 | 5 | 728.5 | 728.0 | 728.5 | 8,756,476,344 | 716.9 | 716.4 | 716.9 | 687.8 | 805.9 | 11,907,801 | 735.36 | -6.60% |
| 2025-08-15 | 0 | 5 | 780.0 | 779.0 | 780.0 | 4,212,858,450 | 767.5 | 766.5 | 767.5 | 732.1 | 784.7 | 5,622,891 | 749.23 | -2.80% |
| 2025-08-08 | 0 | 5 | 802.5 | 802.5 | 803.0 | 7,595,651,063 | 789.7 | 789.7 | 790.2 | 689.8 | 811.3 | 10,115,033 | 750.93 | 16.30% |
| 2025-08-01 | 0 | 5 | 690.0 | 689.5 | 690.0 | 11,800,856,107 | 679.0 | 678.5 | 679.0 | 659.3 | 781.8 | 16,498,307 | 715.28 | -9.74% |
| 2025-07-25 | 0 | 5 | 764.5 | 763.5 | 764.5 | 6,384,405,415 | 752.3 | 751.3 | 752.3 | 745.9 | 858.1 | 8,130,502 | 785.24 | -10.32% |
| 2025-07-18 | 0 | 5 | 852.5 | 852.5 | 853.0 | 5,700,988,421 | 838.9 | 838.9 | 839.4 | 833.0 | 900.4 | 6,607,960 | 862.75 | -5.28% |
| 2025-07-11 | 0 | 5 | 900.0 | 900.0 | 900.5 | 6,560,875,907 | 885.6 | 885.6 | 886.1 | 866.9 | 1,090 | 6,767,351 | 969.49 | -9.55% |
| 2025-07-04 | 0 | 4 | 995.0 | 992.0 | 995.0 | 5,838,251,845 | 979.1 | 976.1 | 979.1 | 880.2 | 1,018 | 5,995,535 | 973.77 | 13.45% |
| 2025-06-27 | 0 | 5 | 877.0 | 876.5 | 877.0 | 4,215,195,586 | 863.0 | 862.5 | 863.0 | 813.8 | 889.5 | 4,922,420 | 856.33 | 6.69% |
| 2025-06-20 | 0 | 5 | 822.0 | 822.0 | 823.0 | 4,557,390,877 | 808.9 | 808.9 | 809.8 | 789.2 | 969.3 | 5,326,975 | 855.53 | -13.34% |
| 2025-06-13 | 0 | 5 | 948.5 | 947.5 | 948.5 | 5,080,225,765 | 933.3 | 932.4 | 933.3 | 832.5 | 954.5 | 5,753,951 | 882.91 | 5.04% |
| 2025-06-06 | 0 | 5 | 903.0 | 903.0 | 904.5 | 5,360,278,232 | 888.6 | 888.6 | 890.0 | 846.3 | 998.8 | 5,851,380 | 916.07 | 2.96% |
| 2025-05-30 | 0 | 5 | 877.0 | 877.0 | 878.0 | 4,135,771,703 | 863.0 | 863.0 | 864.0 | 780.8 | 893.5 | 4,954,775 | 834.70 | 6.11% |
| 2025-05-23 | 0 | 5 | 826.5 | 826.5 | 827.0 | 5,607,878,335 | 813.3 | 813.3 | 813.8 | 649.7 | 834.4 | 7,382,883 | 759.58 | 23.32% |
| 2025-05-16 | 0 | 5 | 676.0 | 675.5 | 676.0 | 4,328,799,408 | 659.5 | 659.0 | 659.5 | 619.5 | 702.4 | 6,601,529 | 655.73 | -3.29% |
| 2025-05-09 | 0 | 4 | 699.0 | 692.0 | 699.0 | 3,876,608,374 | 681.9 | 675.1 | 681.9 | 654.6 | 744.4 | 5,645,355 | 686.69 | -4.31% |
| 2025-05-02 | 0 | 4 | 730.5 | 730.0 | 730.5 | 3,112,148,424 | 712.6 | 712.2 | 712.6 | 649.7 | 759.0 | 4,354,475 | 714.70 | 4.06% |
| 2025-04-25 | 0 | 4 | 702.0 | 702.0 | 702.5 | 4,021,111,983 | 684.8 | 684.8 | 685.3 | 668.3 | 814.1 | 5,501,703 | 730.88 | -9.65% |
| 2025-04-17 | 0 | 4 | 777.0 | 777.0 | 778.0 | 4,734,226,050 | 758.0 | 758.0 | 759.0 | 731.7 | 838.5 | 6,044,825 | 783.19 | 4.58% |
| 2025-04-11 | 0 | 5 | 743.0 | 743.0 | 744.0 | 7,222,413,565 | 724.8 | 724.8 | 725.8 | 611.2 | 756.1 | 10,500,913 | 687.79 | -7.13% |
| 2025-04-03 | 0 | 4 | 800.0 | 798.0 | 800.0 | 5,813,871,873 | 780.4 | 778.5 | 780.4 | 663.4 | 859.5 | 7,396,976 | 785.98 | 11.58% |
| 2025-03-28 | 0 | 5 | 717.0 | 716.5 | 717.0 | 3,936,781,031 | 699.5 | 699.0 | 699.5 | 601.4 | 738.5 | 5,914,401 | 665.63 | 1.85% |
| 2025-03-21 | 0 | 5 | 704.0 | 700.5 | 704.0 | 3,528,904,359 | 686.8 | 683.4 | 686.8 | 640.0 | 760.4 | 5,008,205 | 704.62 | 3.23% |
| 2025-03-14 | 0 | 5 | 682.0 | 681.5 | 682.0 | 4,119,411,548 | 665.3 | 664.8 | 665.3 | 587.3 | 778.5 | 6,118,505 | 673.27 | 9.65% |
| 2025-03-07 | 0 | 5 | 622.0 | 620.0 | 622.0 | 2,467,811,231 | 606.8 | 604.8 | 606.8 | 488.8 | 619.5 | 4,412,046 | 559.33 | 24.70% |
| 2025-02-28 | 0 | 5 | 498.8 | 497.0 | 499.4 | 2,239,797,750 | 486.6 | 484.9 | 487.2 | 475.1 | 552.2 | 4,340,582 | 516.01 | -9.06% |
| 2025-02-21 | 0 | 5 | 548.5 | 548.0 | 548.5 | 2,082,940,781 | 535.1 | 534.6 | 535.1 | 436.3 | 552.2 | 4,332,128 | 480.81 | 11.26% |
| 2025-02-14 | 0 | 5 | 493.0 | 493.0 | 493.2 | 1,898,696,991 | 481.0 | 481.0 | 481.1 | 386.3 | 482.9 | 4,412,784 | 430.27 | 14.76% |
| 2025-02-07 | 0 | 5 | 429.6 | 429.6 | 429.8 | 1,803,374,213 | 419.1 | 419.1 | 419.3 | 366.0 | 458.5 | 4,460,267 | 404.32 | 3.27% |
| 2025-01-28 | 0 | 2 | 416.0 | 416.0 | 417.2 | 336,264,134 | 405.8 | 405.8 | 407.0 | 359.2 | 422.2 | 858,858 | 391.52 | 13.17% |
| 2025-01-24 | 0 | 5 | 367.6 | 367.6 | 368.6 | 1,329,972,359 | 358.6 | 358.6 | 359.6 | 284.9 | 362.5 | 3,991,667 | 333.19 | 27.91% |
| 2025-01-17 | 0 | 5 | 287.4 | 287.4 | 287.6 | 884,967,603 | 280.4 | 280.4 | 280.6 | 273.7 | 307.3 | 3,081,311 | 287.20 | -0.35% |
| 2025-01-10 | 0 | 5 | 288.4 | 288.4 | 290.6 | 1,150,268,727 | 281.4 | 281.4 | 283.5 | 254.6 | 297.5 | 4,163,891 | 276.25 | 6.03% |
| 2025-01-03 | 0 | 4 | 272.0 | 271.0 | 272.0 | 1,147,568,110 | 265.4 | 264.4 | 265.4 | 206.2 | 278.6 | 4,842,452 | 236.98 | 28.42% |
| 2024-12-27 | 0 | 3 | 211.8 | 210.8 | 211.8 | 170,927,103 | 206.6 | 205.6 | 206.6 | 196.7 | 211.7 | 836,760 | 204.27 | 1.83% |
| 2024-12-20 | 0 | 5 | 208.0 | 207.8 | 208.0 | 449,020,554 | 202.9 | 202.7 | 202.9 | 201.6 | 243.7 | 2,019,619 | 222.33 | -12.09% |
| 2024-12-13 | 0 | 5 | 236.6 | 236.6 | 237.6 | 601,604,734 | 230.8 | 230.8 | 231.8 | 184.2 | 240.8 | 2,786,330 | 215.91 | 22.34% |
| 2024-12-06 | 0 | 5 | 193.4 | 193.4 | 194.6 | 191,774,186 | 188.7 | 188.7 | 189.8 | 185.7 | 203.7 | 983,874 | 194.92 | -1.88% |
| 2024-11-29 | 0 | 5 | 197.1 | 197.1 | 198.1 | 280,523,229 | 192.3 | 192.3 | 193.3 | 180.5 | 204.9 | 1,468,529 | 191.02 | -3.29% |
| 2024-11-22 | 0 | 5 | 203.8 | 203.8 | 204.0 | 362,245,327 | 198.8 | 198.8 | 199.0 | 176.7 | 208.6 | 1,861,783 | 194.57 | 9.92% |
| 2024-11-15 | 0 | 5 | 185.4 | 185.0 | 186.0 | 383,451,316 | 180.9 | 180.5 | 181.5 | 176.3 | 203.3 | 2,047,369 | 187.29 | -10.95% |
| 2024-11-08 | 0 | 5 | 208.2 | 208.0 | 208.2 | 544,490,156 | 203.1 | 202.9 | 203.1 | 190.2 | 226.5 | 2,659,430 | 204.74 | -0.29% |
| 2024-11-01 | 0 | 5 | 208.8 | 208.8 | 209.0 | 679,170,175 | 203.7 | 203.7 | 203.9 | 185.8 | 223.2 | 3,307,945 | 205.31 | 9.61% |
| 2024-10-25 | 0 | 5 | 190.5 | 190.5 | 191.0 | 376,390,665 | 185.8 | 185.8 | 186.3 | 162.2 | 190.2 | 2,117,544 | 177.75 | 14.55% |
| 2024-10-18 | 0 | 5 | 166.3 | 166.3 | 167.5 | 377,437,759 | 162.2 | 162.2 | 163.4 | 136.6 | 172.7 | 2,384,457 | 158.29 | -4.86% |
| 2024-10-10 | 0 | 4 | 174.8 | 174.8 | 175.0 | 456,202,755 | 170.5 | 170.5 | 170.7 | 152.9 | 177.1 | 2,747,806 | 166.02 | -0.11% |
| 2024-10-04 | 0 | 4 | 175.0 | 175.0 | 175.4 | 345,132,735 | 170.7 | 170.7 | 171.1 | 137.0 | 175.8 | 2,280,213 | 151.36 | 16.20% |
| 2024-09-27 | 0 | 5 | 150.6 | 150.2 | 150.6 | 568,807,049 | 146.9 | 146.5 | 146.9 | 119.0 | 146.9 | 4,353,080 | 130.67 | 25.50% |
| 2024-09-20 | 0 | 4 | 120.0 | 119.8 | 120.0 | 290,283,376 | 117.1 | 116.9 | 117.1 | 108.3 | 135.6 | 2,355,723 | 123.22 | 5.82% |
| 2024-09-13 | 0 | 5 | 113.4 | 113.3 | 113.4 | 510,589,185 | 110.6 | 110.5 | 110.6 | 82.00 | 112.2 | 5,133,855 | 99.455 | 21.28% |
| 2024-09-05 | 0 | 4 | 93.50 | 93.45 | 93.50 | 27,843,481 | 91.21 | 91.17 | 91.21 | 86.63 | 91.46 | 310,078 | 89.795 | 2.92% |
| 2024-08-30 | 0 | 5 | 90.85 | 90.60 | 90.90 | 82,723,923 | 88.63 | 88.39 | 88.68 | 86.00 | 92.87 | 936,180 | 88.363 | -1.89% |
| 2024-08-23 | 0 | 5 | 92.60 | 92.60 | 93.00 | 98,294,580 | 90.34 | 90.34 | 90.73 | 83.07 | 91.95 | 1,124,892 | 87.381 | 8.30% |
| 2024-08-16 | 0 | 5 | 85.50 | 85.50 | 85.95 | 60,532,493 | 83.41 | 83.41 | 83.85 | 78.58 | 87.61 | 720,919 | 83.966 | 4.91% |
| 2024-08-09 | 0 | 5 | 81.50 | 81.10 | 81.60 | 29,202,693 | 79.51 | 79.12 | 79.61 | 74.53 | 81.80 | 372,504 | 78.396 | -0.24% |
| 2024-08-02 | 0 | 5 | 81.70 | 81.50 | 81.75 | 59,737,794 | 79.70 | 79.51 | 79.75 | 74.14 | 85.85 | 755,390 | 79.082 | 9.66% |
| 2024-07-26 | 0 | 5 | 74.50 | 74.40 | 74.60 | 78,462,639 | 72.68 | 72.58 | 72.78 | 70.24 | 81.07 | 1,029,665 | 76.202 | -8.59% |
| 2024-07-19 | 0 | 5 | 81.50 | 81.50 | 81.80 | 91,697,695 | 79.51 | 79.51 | 79.80 | 77.56 | 87.70 | 1,124,380 | 81.554 | -4.34% |
| 2024-07-12 | 0 | 5 | 85.20 | 85.00 | 85.20 | 109,248,112 | 83.12 | 82.92 | 83.12 | 79.85 | 85.70 | 1,318,524 | 82.856 | 3.59% |
| 2024-07-05 | 0 | 4 | 82.25 | 82.25 | 82.50 | 397,387,765 | 80.24 | 80.24 | 80.48 | 70.34 | 87.31 | 5,238,508 | 75.859 | 17.50% |
| 2024-06-28 | 0 | 1 | 70.00 | 70.00 | 70.05 | 1,164,919,420 | 68.29 | 68.29 | 68.34 | 59.46 | 73.75 | 18,297,692 | 63.665 |
Copyright & disclaimer, Privacy policy