Wanguo Gold Group Limited (HKG:3939)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
38.86
+1.58 (4.24%)
Sep 30, 2025, 4:08 PM HKT

Wanguo Gold Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202529.5030.8829.4629.7229.561.64%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
Aug 15, 202534.9835.2633.8635.2035.02-0.40%3,008,524
Aug 14, 202535.6435.7434.6035.3435.15-0.17%3,034,000
Aug 13, 202534.2035.4033.6635.4035.213.09%4,259,400
Aug 12, 202535.5035.5033.3034.3434.16-1.89%3,146,047
Aug 11, 202535.1435.1433.6635.0034.82-0.28%3,306,100
Aug 8, 202534.9835.3233.7435.1034.923.05%5,895,036
Aug 7, 202533.3434.9033.2034.0633.882.28%5,236,631
Aug 6, 202532.0034.4832.0033.3033.133.10%6,236,400
Aug 5, 202531.8832.3031.2032.3032.134.06%3,797,031
Aug 4, 202530.3432.0029.7431.0430.887.59%8,247,492
Aug 1, 202529.8530.7028.3028.8528.70-5.10%3,879,378
Jul 31, 202527.9030.4027.5030.4030.247.61%5,402,892
Jul 30, 202528.2028.8527.8028.2528.100.53%3,268,000
Jul 29, 202527.2029.2026.5528.1027.953.31%5,587,000
Jul 28, 202527.2527.6526.9527.2027.06-0.91%2,528,400
Jul 25, 202528.1028.4526.9027.4527.31-3.00%2,992,858
Jul 24, 202528.6029.6528.1028.3028.15-4.39%2,913,016
Jul 23, 202529.9030.4529.3529.6029.441.72%2,652,554