Wanguo Gold Group Limited (HKG:3939)
Hong Kong · Delayed Price · Currency is HKD 7.87
+0.24 (3.15%)
At close: Jan 2, 2026
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 7.65 | 7.86 | 7.52 | 7.86 | - | 3.01% | 1,648,500 |
| 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% | - |
| Nov 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.14% | - |
| Nov 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.61% | - |
| Nov 26, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.72% | - |
| Nov 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.13% | - |
| Nov 24, 2025 | 7.86 | 7.96 | 7.45 | 7.96 | 7.96 | 5.08% | 14,927,568 |
| Nov 21, 2025 | 7.81 | 7.90 | 7.54 | 7.58 | 7.58 | -5.61% | 10,221,600 |
| Nov 20, 2025 | 8.19 | 8.31 | 7.89 | 8.03 | 8.03 | -2.01% | 19,110,000 |
| Nov 19, 2025 | 7.67 | 8.21 | 7.47 | 8.19 | 8.19 | 10.60% | 24,640,544 |
| Nov 18, 2025 | 7.58 | 7.68 | 7.35 | 7.41 | 7.41 | -4.70% | 14,869,800 |
| Nov 17, 2025 | 7.96 | 8.20 | 7.66 | 7.77 | 7.77 | -5.24% | 13,410,328 |
| Nov 14, 2025 | 8.20 | 8.27 | 7.98 | 8.20 | 8.20 | -0.97% | 7,224,548 |
| Nov 13, 2025 | 8.25 | 8.33 | 8.16 | 8.28 | 8.28 | 2.92% | 9,983,568 |
| Nov 12, 2025 | 8.44 | 8.44 | 7.94 | 8.05 | 8.05 | -4.68% | 23,759,744 |
| Nov 11, 2025 | 8.45 | 8.72 | 8.27 | 8.44 | 8.44 | 0.42% | 15,133,600 |
| Nov 10, 2025 | 7.58 | 8.48 | 7.58 | 8.41 | 8.41 | 6.26% | 35,112,400 |
| Nov 7, 2025 | 7.68 | 8.16 | 7.64 | 7.91 | 7.91 | 2.86% | 28,580,400 |
| Nov 6, 2025 | 7.30 | 7.73 | 7.13 | 7.69 | 7.69 | 6.00% | 17,474,160 |
| Nov 5, 2025 | 7.29 | 7.29 | 7.02 | 7.26 | 7.26 | -0.48% | 14,195,744 |
| Nov 4, 2025 | 7.65 | 7.65 | 7.18 | 7.29 | 7.29 | -5.14% | 20,058,000 |
| Nov 3, 2025 | 7.63 | 7.70 | 7.39 | 7.69 | 7.69 | 0.07% | 8,294,748 |
| Oct 31, 2025 | 7.80 | 7.96 | 7.54 | 7.68 | 7.68 | -0.90% | 19,095,160 |
| Oct 30, 2025 | 7.74 | 8.07 | 7.67 | 7.75 | 7.75 | 0.39% | 17,258,224 |
| Oct 28, 2025 | 8.17 | 8.17 | 7.66 | 7.72 | 7.72 | -5.45% | 19,888,600 |
| Oct 27, 2025 | 8.17 | 8.21 | 7.95 | 8.17 | 8.17 | 1.05% | 12,829,840 |
| Oct 24, 2025 | 8.26 | 8.37 | 8.02 | 8.08 | 8.08 | -0.98% | 11,281,800 |
| Oct 23, 2025 | 8.21 | 8.26 | 7.93 | 8.16 | 8.16 | -1.03% | 13,626,072 |
| Oct 22, 2025 | 8.30 | 8.35 | 7.88 | 8.25 | 8.25 | -3.11% | 19,137,608 |
| Oct 21, 2025 | 8.87 | 8.87 | 8.47 | 8.51 | 8.51 | -0.23% | 14,592,000 |