Wanguo Gold Group Limited (HKG:3939)
Hong Kong · Delayed Price · Currency is HKD 31.00
+0.12 (0.39%)
Oct 30, 2025, 4:08 PM HKT
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.66 | 32.66 | 30.64 | 30.88 | 30.88 | -5.45% | 4,976,150 |
| Oct 27, 2025 | 32.66 | 32.82 | 31.78 | 32.66 | 32.66 | 1.05% | 3,207,460 |
| Oct 24, 2025 | 33.04 | 33.48 | 32.06 | 32.32 | 32.32 | -0.98% | 2,822,450 |
| Oct 23, 2025 | 32.84 | 33.02 | 31.72 | 32.64 | 32.64 | -1.03% | 3,408,518 |
| Oct 22, 2025 | 33.20 | 33.38 | 31.50 | 32.98 | 32.98 | -3.11% | 4,788,402 |
| Oct 21, 2025 | 35.46 | 35.46 | 33.88 | 34.04 | 34.04 | -0.23% | 3,650,000 |
| Oct 20, 2025 | 35.30 | 35.30 | 33.82 | 34.12 | 34.12 | -3.18% | 4,598,800 |
| Oct 17, 2025 | 37.30 | 37.90 | 35.06 | 35.24 | 35.24 | -2.65% | 5,393,182 |
| Oct 16, 2025 | 37.60 | 38.16 | 36.00 | 36.20 | 36.20 | -3.67% | 7,509,069 |
| Oct 15, 2025 | 34.66 | 37.58 | 34.66 | 37.58 | 37.58 | 8.74% | 7,899,719 |
| Oct 14, 2025 | 37.98 | 38.78 | 33.20 | 34.56 | 34.56 | -6.59% | 16,862,230 |
| Oct 13, 2025 | 38.00 | 38.00 | 35.26 | 37.00 | 37.00 | 3.64% | 9,678,713 |
| Oct 10, 2025 | 39.50 | 39.88 | 35.54 | 35.70 | 35.70 | -11.81% | 14,980,691 |
| Oct 9, 2025 | 41.70 | 41.70 | 39.28 | 40.48 | 40.48 | 0.25% | 9,454,400 |
| Oct 8, 2025 | 40.48 | 41.50 | 38.80 | 40.38 | 40.38 | -0.49% | 3,384,136 |
| Oct 6, 2025 | 40.60 | 41.04 | 39.34 | 40.58 | 40.58 | 1.76% | 1,811,000 |
| Oct 3, 2025 | 40.76 | 40.76 | 38.52 | 39.88 | 39.88 | -2.73% | 2,091,828 |
| Oct 2, 2025 | 39.50 | 41.28 | 39.06 | 41.00 | 41.00 | 5.51% | 3,244,550 |
| Sep 30, 2025 | 37.96 | 39.00 | 37.18 | 38.86 | 38.86 | 4.24% | 14,086,460 |
| Sep 29, 2025 | 38.94 | 38.98 | 36.82 | 37.28 | 37.28 | -1.74% | 10,933,966 |
| Sep 26, 2025 | 36.86 | 38.60 | 36.86 | 37.94 | 37.94 | - | 4,257,208 |
| Sep 25, 2025 | 38.84 | 39.02 | 37.30 | 37.94 | 37.94 | -2.32% | 4,980,631 |
| Sep 24, 2025 | 38.22 | 39.00 | 37.60 | 38.84 | 38.84 | 0.31% | 3,921,427 |
| Sep 23, 2025 | 36.80 | 39.00 | 36.80 | 38.72 | 38.52 | 4.42% | 7,711,069 |
| Sep 22, 2025 | 37.00 | 37.72 | 35.54 | 37.08 | 36.89 | 4.33% | 5,599,588 |
| Sep 19, 2025 | 34.60 | 35.90 | 33.50 | 35.54 | 35.35 | 5.90% | 14,877,243 |
| Sep 18, 2025 | 33.80 | 34.78 | 33.10 | 33.56 | 33.38 | -1.70% | 4,419,685 |
| Sep 17, 2025 | 35.60 | 35.62 | 33.32 | 34.14 | 33.96 | -4.10% | 7,383,893 |
| Sep 16, 2025 | 36.72 | 37.36 | 34.22 | 35.60 | 35.41 | -0.45% | 5,678,000 |
| Sep 15, 2025 | 36.88 | 37.00 | 35.50 | 35.76 | 35.57 | -2.67% | 5,554,200 |
| Sep 12, 2025 | 35.70 | 37.38 | 35.62 | 36.74 | 36.55 | 2.17% | 8,236,140 |
| Sep 11, 2025 | 37.48 | 37.54 | 35.60 | 35.96 | 35.77 | -1.48% | 5,930,000 |
| Sep 10, 2025 | 38.10 | 38.42 | 35.52 | 36.50 | 36.31 | -6.36% | 16,621,000 |
| Sep 9, 2025 | 35.40 | 39.76 | 35.40 | 38.98 | 38.78 | 10.18% | 25,834,639 |
| Sep 8, 2025 | 35.48 | 36.44 | 34.12 | 35.38 | 35.19 | 3.75% | 12,149,385 |
| Sep 5, 2025 | 33.80 | 34.96 | 33.14 | 34.10 | 33.92 | 3.27% | 8,966,000 |
| Sep 4, 2025 | 34.88 | 34.92 | 31.66 | 33.02 | 32.85 | -4.29% | 7,908,200 |
| Sep 3, 2025 | 34.50 | 35.76 | 33.32 | 34.50 | 34.32 | 4.86% | 9,166,395 |
| Sep 2, 2025 | 33.30 | 34.18 | 32.58 | 32.90 | 32.73 | 0.86% | 7,581,754 |
| Sep 1, 2025 | 30.98 | 33.18 | 30.78 | 32.62 | 32.45 | 8.44% | 9,362,000 |
| Aug 29, 2025 | 28.58 | 30.98 | 28.32 | 30.08 | 29.92 | 6.29% | 8,797,232 |
| Aug 28, 2025 | 28.00 | 28.90 | 27.84 | 28.30 | 28.15 | 0.57% | 5,036,754 |
| Aug 27, 2025 | 29.78 | 30.30 | 28.00 | 28.14 | 27.99 | -5.32% | 18,229,134 |
| Aug 26, 2025 | 29.50 | 30.88 | 29.46 | 29.72 | 29.57 | 1.64% | 14,908,492 |
| Aug 25, 2025 | 30.54 | 31.52 | 29.24 | 29.24 | 29.09 | -0.88% | 14,904,234 |
| Aug 22, 2025 | 31.50 | 31.52 | 29.44 | 29.50 | 29.35 | -7.64% | 18,503,024 |
| Aug 21, 2025 | 34.98 | 34.98 | 31.84 | 31.94 | 31.77 | -8.74% | 41,899,260 |
| Aug 20, 2025 | 34.78 | 35.38 | 33.96 | 35.00 | 34.82 | 0.17% | 6,869,240 |
| Aug 19, 2025 | 33.90 | 35.30 | 33.90 | 34.94 | 34.76 | 2.70% | 5,524,000 |
| Aug 18, 2025 | 34.00 | 35.14 | 32.30 | 34.02 | 33.84 | -3.35% | 8,905,000 |