Wanguo Gold Group Limited (HKG:2979)
Hong Kong · Delayed Price · Currency is HKD 7.75
-0.55 (-6.63%)
At close: Dec 29, 2025
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.64 | 7.80 | 7.64 | 7.74 | 7.74 | 1.31% | 96,000 |
| Dec 30, 2025 | 7.49 | 7.64 | 7.49 | 7.64 | 7.64 | -1.42% | 16,000 |
| Dec 29, 2025 | 8.30 | 8.45 | 7.70 | 7.75 | 7.75 | -6.63% | 160,000 |
| Dec 24, 2025 | 8.50 | 8.50 | 8.23 | 8.30 | 8.30 | -1.89% | 240,000 |
| Dec 23, 2025 | 8.20 | 9.48 | 8.20 | 8.46 | 8.46 | 8.05% | 1,504,000 |
| Dec 22, 2025 | 7.35 | 8.04 | 7.35 | 7.83 | 7.83 | 9.21% | 488,000 |
| Dec 19, 2025 | 7.09 | 7.17 | 7.00 | 7.17 | 7.17 | -2.18% | 256,000 |
| Dec 18, 2025 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | -0.14% | 32,000 |
| Dec 17, 2025 | 7.21 | 7.50 | 7.21 | 7.34 | 7.34 | 0.69% | 32,000 |
| Dec 16, 2025 | 7.60 | 7.60 | 7.14 | 7.29 | 7.29 | -5.45% | 328,000 |
| Dec 15, 2025 | 7.62 | 7.82 | 7.57 | 7.71 | 7.71 | 1.18% | 504,000 |
| Dec 12, 2025 | 7.75 | 7.78 | 7.40 | 7.62 | 7.62 | -0.26% | 720,000 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.34 | 7.64 | 7.64 | -0.13% | 136,000 |
| Dec 10, 2025 | 7.58 | 7.75 | 7.40 | 7.65 | 7.65 | -0.65% | 504,000 |
| Dec 9, 2025 | 8.20 | 8.20 | 7.22 | 7.70 | 7.70 | -3.51% | 3,089,776 |
| Dec 8, 2025 | 7.99 | 8.03 | 7.60 | 7.98 | 7.98 | 0.63% | 12,670,880 |
| Dec 5, 2025 | 7.82 | 7.99 | 7.76 | 7.93 | 7.93 | 2.06% | 8,216,076 |
| Dec 4, 2025 | 8.13 | 8.29 | 7.70 | 7.77 | 7.77 | -2.88% | 8,798,388 |
| Dec 3, 2025 | 7.82 | 8.12 | 7.82 | 8.00 | 8.00 | -0.74% | 4,224,000 |
| Dec 2, 2025 | 8.28 | 8.28 | 7.95 | 8.06 | 8.06 | -2.66% | 6,622,000 |
| Dec 1, 2025 | 8.20 | 8.30 | 8.03 | 8.28 | 8.28 | 4.02% | 10,970,300 |
| Nov 28, 2025 | 8.00 | 8.16 | 7.87 | 7.96 | 7.96 | 1.14% | 8,128,000 |
| Nov 27, 2025 | 7.67 | 8.00 | 7.67 | 7.87 | 7.87 | 2.61% | 5,459,701 |
| Nov 26, 2025 | 8.05 | 8.07 | 7.51 | 7.67 | 7.67 | -4.72% | 8,546,395 |