Wanguo Gold Group Limited (HKG:3939)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202532.6632.6630.6430.8830.88-5.45%4,976,150
Oct 27, 202532.6632.8231.7832.6632.661.05%3,207,460
Oct 24, 202533.0433.4832.0632.3232.32-0.98%2,822,450
Oct 23, 202532.8433.0231.7232.6432.64-1.03%3,408,518
Oct 22, 202533.2033.3831.5032.9832.98-3.11%4,788,402
Oct 21, 202535.4635.4633.8834.0434.04-0.23%3,650,000
Oct 20, 202535.3035.3033.8234.1234.12-3.18%4,598,800
Oct 17, 202537.3037.9035.0635.2435.24-2.65%5,393,182
Oct 16, 202537.6038.1636.0036.2036.20-3.67%7,509,069
Oct 15, 202534.6637.5834.6637.5837.588.74%7,899,719
Oct 14, 202537.9838.7833.2034.5634.56-6.59%16,862,230
Oct 13, 202538.0038.0035.2637.0037.003.64%9,678,713
Oct 10, 202539.5039.8835.5435.7035.70-11.81%14,980,691
Oct 9, 202541.7041.7039.2840.4840.480.25%9,454,400
Oct 8, 202540.4841.5038.8040.3840.38-0.49%3,384,136
Oct 6, 202540.6041.0439.3440.5840.581.76%1,811,000
Oct 3, 202540.7640.7638.5239.8839.88-2.73%2,091,828
Oct 2, 202539.5041.2839.0641.0041.005.51%3,244,550
Sep 30, 202537.9639.0037.1838.8638.864.24%14,086,460
Sep 29, 202538.9438.9836.8237.2837.28-1.74%10,933,966
Sep 26, 202536.8638.6036.8637.9437.94-4,257,208
Sep 25, 202538.8439.0237.3037.9437.94-2.32%4,980,631
Sep 24, 202538.2239.0037.6038.8438.840.31%3,921,427
Sep 23, 202536.8039.0036.8038.7238.524.42%7,711,069
Sep 22, 202537.0037.7235.5437.0836.894.33%5,599,588
Sep 19, 202534.6035.9033.5035.5435.355.90%14,877,243
Sep 18, 202533.8034.7833.1033.5633.38-1.70%4,419,685
Sep 17, 202535.6035.6233.3234.1433.96-4.10%7,383,893
Sep 16, 202536.7237.3634.2235.6035.41-0.45%5,678,000
Sep 15, 202536.8837.0035.5035.7635.57-2.67%5,554,200
Sep 12, 202535.7037.3835.6236.7436.552.17%8,236,140
Sep 11, 202537.4837.5435.6035.9635.77-1.48%5,930,000
Sep 10, 202538.1038.4235.5236.5036.31-6.36%16,621,000
Sep 9, 202535.4039.7635.4038.9838.7810.18%25,834,639
Sep 8, 202535.4836.4434.1235.3835.193.75%12,149,385
Sep 5, 202533.8034.9633.1434.1033.923.27%8,966,000
Sep 4, 202534.8834.9231.6633.0232.85-4.29%7,908,200
Sep 3, 202534.5035.7633.3234.5034.324.86%9,166,395
Sep 2, 202533.3034.1832.5832.9032.730.86%7,581,754
Sep 1, 202530.9833.1830.7832.6232.458.44%9,362,000
Aug 29, 202528.5830.9828.3230.0829.926.29%8,797,232
Aug 28, 202528.0028.9027.8428.3028.150.57%5,036,754
Aug 27, 202529.7830.3028.0028.1427.99-5.32%18,229,134
Aug 26, 202529.5030.8829.4629.7229.571.64%14,908,492
Aug 25, 202530.5431.5229.2429.2429.09-0.88%14,904,234
Aug 22, 202531.5031.5229.4429.5029.35-7.64%18,503,024
Aug 21, 202534.9834.9831.8431.9431.77-8.74%41,899,260
Aug 20, 202534.7835.3833.9635.0034.820.17%6,869,240
Aug 19, 202533.9035.3033.9034.9434.762.70%5,524,000
Aug 18, 202534.0035.1432.3034.0233.84-3.35%8,905,000