Wanguo Gold Group Limited (HKG:3939)
Hong Kong · Delayed Price · Currency is HKD 36.22
-2.76 (-7.08%)
Sep 10, 2025, 1:45 PM HKT
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.40 | 39.76 | 35.40 | 38.98 | 38.98 | 10.18% | 25,836,639 |
| Sep 8, 2025 | 35.48 | 36.44 | 34.12 | 35.38 | 35.38 | 3.75% | 12,149,385 |
| Sep 5, 2025 | 33.80 | 34.96 | 33.14 | 34.10 | 34.10 | 3.27% | 8,966,000 |
| Sep 4, 2025 | 34.88 | 34.92 | 31.66 | 33.02 | 33.02 | -4.29% | 7,908,200 |
| Sep 3, 2025 | 34.50 | 35.76 | 33.32 | 34.50 | 34.50 | 4.86% | 9,166,395 |
| Sep 2, 2025 | 33.30 | 34.18 | 32.58 | 32.90 | 32.90 | 0.86% | 7,581,754 |
| Sep 1, 2025 | 30.98 | 33.18 | 30.78 | 32.62 | 32.62 | 8.44% | 9,362,000 |
| Aug 29, 2025 | 28.58 | 30.98 | 28.32 | 30.08 | 30.08 | 6.29% | 8,797,232 |
| Aug 28, 2025 | 28.00 | 28.90 | 27.84 | 28.30 | 28.30 | 0.57% | 5,036,754 |
| Aug 27, 2025 | 29.78 | 30.30 | 28.00 | 28.14 | 28.14 | -5.32% | 18,229,134 |
| Aug 26, 2025 | 29.50 | 30.88 | 29.46 | 29.72 | 29.72 | 1.64% | 14,908,492 |
| Aug 25, 2025 | 30.54 | 31.52 | 29.24 | 29.24 | 29.24 | -0.88% | 14,904,234 |
| Aug 22, 2025 | 31.50 | 31.52 | 29.44 | 29.50 | 29.50 | -7.64% | 18,503,024 |
| Aug 21, 2025 | 34.98 | 34.98 | 31.84 | 31.94 | 31.94 | -8.74% | 41,899,260 |
| Aug 20, 2025 | 34.78 | 35.38 | 33.96 | 35.00 | 35.00 | 0.17% | 6,869,240 |
| Aug 19, 2025 | 33.90 | 35.30 | 33.90 | 34.94 | 34.94 | 2.70% | 5,524,000 |
| Aug 18, 2025 | 34.00 | 35.14 | 32.30 | 34.02 | 34.02 | -3.35% | 8,905,000 |
| Aug 15, 2025 | 34.98 | 35.26 | 33.86 | 35.20 | 35.20 | -0.40% | 3,008,524 |
| Aug 14, 2025 | 35.64 | 35.74 | 34.60 | 35.34 | 35.34 | -0.17% | 3,034,000 |
| Aug 13, 2025 | 34.20 | 35.40 | 33.66 | 35.40 | 35.40 | 3.09% | 4,259,400 |
| Aug 12, 2025 | 35.50 | 35.50 | 33.30 | 34.34 | 34.34 | -1.89% | 3,146,047 |
| Aug 11, 2025 | 35.14 | 35.14 | 33.66 | 35.00 | 35.00 | -0.28% | 3,306,100 |
| Aug 8, 2025 | 34.98 | 35.32 | 33.74 | 35.10 | 35.10 | 3.05% | 5,895,036 |
| Aug 7, 2025 | 33.34 | 34.90 | 33.20 | 34.06 | 34.06 | 2.28% | 5,236,631 |
| Aug 6, 2025 | 32.00 | 34.48 | 32.00 | 33.30 | 33.30 | 3.10% | 6,236,400 |
| Aug 5, 2025 | 31.88 | 32.30 | 31.20 | 32.30 | 32.30 | 4.06% | 3,797,031 |
| Aug 4, 2025 | 30.34 | 32.00 | 29.74 | 31.04 | 31.04 | 7.59% | 8,247,492 |
| Aug 1, 2025 | 29.85 | 30.70 | 28.30 | 28.85 | 28.85 | -5.10% | 3,879,378 |
| Jul 31, 2025 | 27.90 | 30.40 | 27.50 | 30.40 | 30.40 | 7.61% | 5,402,892 |
| Jul 30, 2025 | 28.20 | 28.85 | 27.80 | 28.25 | 28.25 | 0.53% | 3,268,000 |
| Jul 29, 2025 | 27.20 | 29.20 | 26.55 | 28.10 | 28.10 | 3.31% | 5,587,000 |
| Jul 28, 2025 | 27.25 | 27.65 | 26.95 | 27.20 | 27.20 | -0.91% | 2,528,400 |
| Jul 25, 2025 | 28.10 | 28.45 | 26.90 | 27.45 | 27.45 | -3.00% | 2,992,858 |
| Jul 24, 2025 | 28.60 | 29.65 | 28.10 | 28.30 | 28.30 | -4.39% | 2,913,016 |
| Jul 23, 2025 | 29.90 | 30.45 | 29.35 | 29.60 | 29.60 | 1.72% | 2,652,554 |
| Jul 22, 2025 | 29.20 | 29.95 | 29.00 | 29.10 | 29.10 | 1.75% | 2,378,000 |
| Jul 21, 2025 | 28.30 | 29.00 | 28.15 | 28.60 | 28.60 | 0.53% | 2,958,631 |
| Jul 18, 2025 | 29.00 | 30.00 | 28.35 | 28.45 | 28.45 | -1.90% | 3,092,000 |
| Jul 17, 2025 | 31.50 | 31.50 | 28.80 | 29.00 | 29.00 | -5.84% | 3,383,000 |
| Jul 16, 2025 | 30.20 | 31.10 | 30.20 | 30.80 | 30.80 | -0.81% | 1,333,820 |
| Jul 15, 2025 | 29.95 | 31.80 | 29.55 | 31.05 | 31.05 | 1.47% | 1,640,000 |
| Jul 14, 2025 | 29.45 | 30.60 | 29.20 | 30.60 | 30.60 | 5.88% | 1,924,000 |
| Jul 11, 2025 | 29.50 | 29.95 | 28.50 | 28.90 | 28.90 | -2.03% | 4,122,000 |
| Jul 10, 2025 | 30.95 | 31.15 | 29.35 | 29.50 | 29.50 | -2.48% | 1,470,000 |
| Jul 9, 2025 | 31.00 | 31.40 | 30.00 | 30.25 | 30.25 | -5.02% | 2,116,000 |
| Jul 8, 2025 | 31.40 | 32.15 | 31.00 | 31.85 | 31.85 | 3.75% | 1,437,600 |
| Jul 7, 2025 | 31.40 | 31.50 | 30.10 | 30.70 | 30.70 | -3.15% | 2,082,000 |
| Jul 4, 2025 | 31.55 | 32.55 | 31.40 | 31.70 | 31.70 | -2.61% | 1,967,500 |
| Jul 3, 2025 | 32.35 | 32.65 | 31.15 | 32.55 | 32.55 | 3.33% | 2,706,070 |
| Jul 2, 2025 | 31.85 | 33.50 | 30.95 | 31.50 | 31.50 | 0.48% | 5,479,575 |