Laopu Gold Co. Ltd. Class H(HK:6181)
HK$299.00-10.80 (-3.49%)
HK:6181
Laopu Gold Co. Ltd. Class H historical prices
HK$299.00
At close:-10.80 (-3.49%)
Want to see HK:6181 full AI Analyst Report?
Laopu Gold Co. Ltd. Class H (6181) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 306.00 | 307.40 | 294.00 | 299.00 | 299.00 | -3.49% | 754,437 | 0.78 |
| Nov 11, 2026 | 307.00 | 312.00 | 299.20 | 309.80 | 309.80 | -1.27% | 620,700 | 0.64 |
| Nov 10, 2026 | 310.40 | 315.00 | 306.80 | 313.80 | 313.80 | +3.36% | 760,079 | 0.77 |
| Nov 09, 2026 | 307.00 | 311.20 | 304.80 | 306.80 | 306.80 | +1.05% | 424,410 | 0.43 |
| Nov 06, 2026 | 298.60 | 308.80 | 295.20 | 303.60 | 303.60 | -0.33% | 807,159 | 0.78 |
| Nov 05, 2026 | 291.20 | 313.40 | 291.20 | 304.60 | 304.60 | +8.32% | 2,138,618 | 2.03 |
| Nov 04, 2026 | 278.00 | 284.40 | 269.20 | 281.20 | 281.20 | +2.63% | 963,337 | 0.91 |
| Nov 03, 2026 | 268.60 | 280.60 | 268.60 | 274.00 | 274.00 | +1.86% | 713,175 | 0.66 |
| Nov 02, 2026 | 270.00 | 271.00 | 257.40 | 269.00 | 269.00 | -1.82% | 1,054,529 | 0.97 |
| Oct 30, 2026 | 275.00 | 280.00 | 265.20 | 274.00 | 274.00 | -1.51% | 1,133,178 | 1.04 |
| Oct 29, 2026 | 280.40 | 283.60 | 273.60 | 278.20 | 278.20 | -1.90% | 576,295 | 0.53 |
| Oct 28, 2026 | 280.00 | 286.00 | 279.00 | 283.60 | 283.60 | +2.75% | 606,242 | 0.54 |
| Oct 27, 2026 | 277.40 | 280.40 | 272.00 | 276.00 | 276.00 | -0.43% | 482,382 | 0.41 |
| Oct 26, 2026 | 288.00 | 288.00 | 268.20 | 277.20 | 277.20 | -2.60% | 976,885 | 0.80 |
| Oct 23, 2026 | 280.80 | 285.60 | 274.00 | 284.60 | 284.60 | +0.14% | 919,215 | 0.70 |
| Oct 22, 2026 | 296.60 | 297.00 | 280.80 | 284.20 | 284.20 | -4.18% | 971,059 | 0.74 |
| Oct 21, 2026 | 313.00 | 314.40 | 296.00 | 296.60 | 296.60 | -4.01% | 914,330 | 0.69 |
| Oct 20, 2026 | 315.80 | 317.00 | 309.00 | 309.00 | 309.00 | -3.01% | 546,136 | 0.41 |
| Oct 19, 2026 | 318.60 | 318.80 | 310.80 | 318.60 | 318.60 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 311.60 | 318.80 | 310.80 | 318.60 | 318.60 | +2.25% | 512,122 | 0.37 |
| Oct 15, 2026 | 301.20 | 312.00 | 301.20 | 311.60 | 311.60 | +1.30% | 695,392 | 0.51 |
| Oct 14, 2026 | 312.60 | 314.20 | 306.20 | 307.60 | 307.60 | -2.29% | 397,308 | 0.29 |
| Oct 13, 2026 | 308.80 | 316.00 | 299.00 | 314.80 | 314.80 | +1.42% | 1,253,752 | 0.91 |
| Oct 12, 2026 | 336.80 | 338.80 | 308.20 | 310.40 | 310.40 | -7.89% | 2,069,331 | 1.53 |
| Oct 09, 2026 | 322.00 | 338.60 | 321.80 | 337.00 | 337.00 | +4.85% | 1,708,227 | 1.27 |
| Oct 08, 2026 | 320.00 | 326.40 | 319.80 | 321.40 | 321.40 | +0.06% | 516,478 | 0.38 |
| Oct 07, 2026 | 322.60 | 327.20 | 320.00 | 321.20 | 321.20 | -0.43% | 215,255 | 0.16 |
| Oct 06, 2026 | 328.00 | 331.80 | 321.20 | 322.60 | 322.60 | -0.80% | 276,850 | 0.20 |
| Oct 05, 2026 | 330.00 | 330.20 | 323.80 | 325.20 | 325.20 | -0.61% | 247,529 | 0.18 |
| Oct 02, 2026 | 330.00 | 330.00 | 321.80 | 327.20 | 327.20 | -1.98% | 271,989 | 0.19 |
| Oct 01, 2026 | 333.80 | 335.00 | 325.60 | 333.80 | 333.80 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 330.00 | 335.00 | 325.60 | 333.80 | 333.80 | +2.08% | 739,014 | 0.52 |
| Sep 29, 2026 | 331.00 | 332.60 | 326.00 | 327.00 | 327.00 | -1.21% | 575,123 | 0.40 |
| Sep 28, 2026 | 338.80 | 339.60 | 323.20 | 331.00 | 331.00 | -2.70% | 1,008,898 | 0.71 |
| Sep 25, 2026 | 347.00 | 347.00 | 337.00 | 340.20 | 340.20 | -1.51% | 209,650 | 0.15 |
| Sep 24, 2026 | 353.00 | 353.00 | 341.80 | 345.40 | 345.40 | -2.15% | 773,887 | 0.53 |
| Sep 23, 2026 | 366.00 | 366.00 | 350.20 | 353.00 | 353.00 | -2.70% | 944,497 | 0.64 |
| Sep 22, 2026 | 371.20 | 371.20 | 360.40 | 362.80 | 362.80 | -1.57% | 608,555 | 0.41 |
| Sep 21, 2026 | 383.00 | 383.80 | 367.60 | 368.60 | 368.60 | -3.76% | 514,730 | 0.34 |
| Sep 18, 2026 | 372.00 | 383.00 | 367.60 | 383.00 | 383.00 | +5.51% | 1,035,189 | 0.68 |
| Sep 17, 2026 | 365.80 | 373.20 | 357.00 | 363.00 | 363.00 | -3.04% | 1,370,050 | 0.90 |
| Sep 16, 2026 | 359.80 | 376.80 | 357.00 | 374.40 | 374.40 | +5.23% | 1,012,058 | 0.67 |
| Sep 15, 2026 | 367.00 | 368.00 | 355.00 | 355.80 | 355.80 | -3.58% | 721,586 | 0.48 |
| Sep 14, 2026 | 369.40 | 379.00 | 365.20 | 369.00 | 369.00 | -0.16% | 549,287 | 0.37 |
| Sep 11, 2026 | 378.00 | 378.00 | 362.40 | 369.60 | 369.60 | -4.64% | 1,244,041 | 0.83 |
| Sep 10, 2026 | 400.00 | 404.20 | 382.60 | 387.60 | 387.60 | -3.34% | 853,034 | 0.56 |
| Sep 09, 2026 | 395.00 | 402.80 | 382.40 | 401.00 | 401.00 | +1.88% | 1,196,617 | 0.79 |
| Sep 08, 2026 | 393.00 | 413.00 | 392.80 | 393.60 | 393.60 | +0.97% | 989,566 | 0.65 |
| Sep 07, 2026 | 395.40 | 397.60 | 385.00 | 389.80 | 389.80 | -2.16% | 842,863 | 0.55 |
| Sep 04, 2026 | 395.00 | 407.20 | 393.00 | 398.40 | 398.40 | +3.27% | 1,234,740 | 0.81 |
