Wanguo Gold Group Limited (HKG:3939)
Hong Kong · Delayed Price · Currency is HKD 17.46
+1.49 (9.33%)
At close: Feb 11, 2026
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.98 | 17.75 | 15.95 | 17.46 | 17.46 | 9.33% | 47,846,920 |
| Feb 10, 2026 | 16.01 | 16.36 | 15.50 | 15.97 | 15.97 | - | 27,102,640 |
| Feb 9, 2026 | 15.30 | 16.10 | 14.90 | 15.97 | 15.97 | 8.64% | 44,914,790 |
| Feb 6, 2026 | 13.98 | 15.20 | 13.40 | 14.70 | 14.70 | 0.68% | 61,074,460 |
| Feb 5, 2026 | 15.60 | 15.60 | 13.90 | 14.60 | 14.60 | -7.18% | 61,476,780 |
| Feb 4, 2026 | 15.14 | 16.09 | 14.69 | 15.73 | 15.73 | 7.23% | 62,464,850 |
| Feb 3, 2026 | 13.46 | 15.25 | 13.34 | 14.67 | 14.67 | 13.63% | 106,020,100 |
| Feb 2, 2026 | 12.00 | 13.54 | 11.50 | 12.91 | 12.91 | 3.69% | 148,437,000 |
| Jan 30, 2026 | 13.15 | 13.45 | 12.30 | 12.45 | 12.45 | -8.79% | 56,176,510 |
| Jan 29, 2026 | 14.60 | 15.22 | 13.14 | 13.65 | 13.65 | -4.34% | 117,296,600 |
| Jan 28, 2026 | 13.12 | 14.39 | 12.78 | 14.27 | 14.27 | 10.88% | 67,139,910 |
| Jan 27, 2026 | 12.99 | 13.36 | 12.42 | 12.87 | 12.87 | -1.91% | 69,064,050 |
| Jan 26, 2026 | 13.79 | 14.15 | 12.93 | 13.12 | 13.12 | -1.58% | 57,005,150 |
| Jan 23, 2026 | 13.69 | 13.91 | 13.10 | 13.33 | 13.33 | 0.23% | 50,411,840 |
| Jan 22, 2026 | 11.96 | 13.35 | 11.96 | 13.30 | 13.30 | 1.84% | 41,286,640 |
| Jan 21, 2026 | 13.72 | 14.38 | 12.66 | 13.06 | 13.06 | -2.68% | 99,317,603 |
| Jan 20, 2026 | 12.51 | 13.46 | 12.23 | 13.42 | 13.42 | 7.27% | 34,138,500 |
| Jan 19, 2026 | 12.45 | 12.65 | 12.05 | 12.51 | 12.51 | 2.79% | 28,702,850 |
| Jan 16, 2026 | 12.79 | 12.94 | 11.90 | 12.17 | 12.17 | -2.64% | 49,305,960 |
| Jan 15, 2026 | 11.84 | 13.17 | 11.35 | 12.50 | 12.50 | 8.04% | 124,645,700 |
| Jan 14, 2026 | 10.24 | 11.66 | 10.24 | 11.57 | 11.57 | 14.55% | 98,115,620 |
| Jan 13, 2026 | 9.61 | 10.26 | 9.57 | 10.10 | 10.10 | 5.65% | 48,534,530 |
| Jan 12, 2026 | 9.99 | 10.08 | 9.39 | 9.56 | 9.56 | 0.10% | 21,647,330 |
| Jan 9, 2026 | 9.49 | 9.84 | 9.30 | 9.55 | 9.55 | -0.10% | 26,400,930 |
| Jan 8, 2026 | 8.80 | 9.70 | 8.57 | 9.56 | 9.56 | 8.51% | 38,458,990 |
| Jan 7, 2026 | 9.06 | 9.06 | 8.66 | 8.81 | 8.81 | 0.69% | 15,443,420 |
| Jan 6, 2026 | 8.28 | 9.02 | 8.22 | 8.75 | 8.75 | 8.02% | 35,912,020 |
| Jan 5, 2026 | 7.92 | 8.32 | 7.90 | 8.10 | 8.10 | 2.92% | 23,772,330 |
| Jan 2, 2026 | 7.65 | 7.92 | 7.52 | 7.87 | 7.87 | 3.15% | 2,799,091 |
| Dec 31, 2025 | 7.64 | 7.90 | 7.60 | 7.63 | 7.63 | -0.13% | 11,287,880 |
| Dec 30, 2025 | 7.53 | 7.84 | 7.50 | 7.64 | 7.64 | -2.05% | 23,898,700 |
| Dec 29, 2025 | 8.36 | 8.50 | 7.77 | 7.80 | 7.80 | -6.59% | 21,710,065 |
| Dec 24, 2025 | 8.56 | 8.60 | 8.24 | 8.35 | 8.35 | -0.95% | 12,103,760 |
| Dec 23, 2025 | 8.22 | 8.60 | 8.22 | 8.43 | 8.43 | 5.37% | 43,021,310 |
| Dec 22, 2025 | 7.38 | 8.13 | 7.37 | 8.00 | 8.00 | 10.96% | 69,857,453 |
| Dec 19, 2025 | 7.23 | 7.30 | 6.96 | 7.21 | 7.21 | -1.23% | 37,732,940 |
| Dec 18, 2025 | 7.27 | 7.43 | 7.24 | 7.30 | 7.30 | -0.41% | 6,218,794 |
| Dec 17, 2025 | 7.20 | 7.48 | 7.17 | 7.33 | 7.33 | 1.38% | 14,519,540 |
| Dec 16, 2025 | 7.75 | 7.75 | 7.10 | 7.23 | 7.23 | -5.49% | 14,542,000 |
| Dec 15, 2025 | 7.65 | 7.87 | 7.41 | 7.65 | 7.65 | 1.19% | 12,750,360 |
| Dec 12, 2025 | 7.41 | 7.67 | 7.38 | 7.56 | 7.56 | 2.44% | 16,158,170 |
| Dec 11, 2025 | 7.80 | 7.80 | 7.24 | 7.38 | 7.38 | -3.40% | 12,791,040 |
| Dec 10, 2025 | 7.59 | 7.73 | 7.40 | 7.64 | 7.64 | 0.66% | 13,810,500 |
| Dec 9, 2025 | 8.27 | 8.27 | 7.20 | 7.59 | 7.59 | -4.89% | 15,983,500 |
| Dec 8, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% | - |
| Dec 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.06% | - |
| Dec 4, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.88% | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | - |
| Dec 2, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.66% | - |
| Dec 1, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.02% | - |