Wanguo Gold Group Limited (HKG:3939)
Hong Kong · Delayed Price · Currency is HKD 14.76
+0.23 (1.58%)
Aug 24, 2026, 1:15 PM HKT
Wanguo Gold Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.97 | 14.56 | 13.81 | 14.53 | 14.53 | 6.60% | 38,104,110 |
| Aug 20, 2026 | 13.68 | 14.29 | 13.56 | 13.63 | 13.63 | 5.66% | 56,464,340 |
| Aug 19, 2026 | 12.65 | 13.17 | 12.10 | 12.90 | 12.90 | -0.77% | 48,039,260 |
| Aug 18, 2026 | 12.70 | 13.10 | 12.47 | 13.00 | 13.00 | 2.36% | 35,699,990 |
| Aug 17, 2026 | 12.24 | 12.85 | 12.04 | 12.70 | 12.70 | 7.17% | 35,695,480 |
| Aug 14, 2026 | 11.29 | 12.12 | 11.12 | 11.85 | 11.85 | 2.33% | 32,240,237 |
| Aug 13, 2026 | 12.70 | 12.78 | 11.52 | 11.58 | 11.58 | -6.69% | 52,492,500 |
| Aug 12, 2026 | 12.32 | 12.51 | 11.93 | 12.41 | 12.41 | 2.99% | 28,689,640 |
| Aug 11, 2026 | 13.50 | 13.50 | 11.98 | 12.05 | 12.05 | -7.16% | 77,782,073 |
| Aug 10, 2026 | 12.88 | 13.35 | 12.58 | 12.98 | 12.98 | 2.37% | 41,090,560 |
| Aug 7, 2026 | 11.95 | 12.89 | 11.81 | 12.68 | 12.68 | 5.58% | 41,285,430 |
| Aug 6, 2026 | 12.50 | 12.92 | 11.79 | 12.01 | 12.01 | 3.98% | 47,161,892 |
| Aug 5, 2026 | 10.49 | 11.66 | 10.49 | 11.55 | 11.55 | 11.70% | 45,031,080 |
| Aug 4, 2026 | 10.50 | 10.84 | 10.11 | 10.34 | 10.34 | -1.15% | 36,454,500 |
| Aug 3, 2026 | 10.53 | 10.66 | 10.32 | 10.46 | 10.46 | -0.66% | 15,255,370 |
| Jul 31, 2026 | 10.38 | 10.94 | 10.14 | 10.53 | 10.53 | 4.99% | 21,371,029 |
| Jul 30, 2026 | 10.68 | 10.94 | 9.94 | 10.03 | 10.03 | -3.19% | 29,497,562 |
| Jul 29, 2026 | 9.75 | 10.44 | 9.57 | 10.36 | 10.36 | 6.91% | 35,134,342 |
| Jul 28, 2026 | 9.64 | 10.10 | 9.50 | 9.69 | 9.69 | -0.82% | 29,780,830 |
| Jul 27, 2026 | 11.14 | 11.33 | 9.05 | 9.77 | 9.77 | -10.04% | 140,790,382 |
| Jul 24, 2026 | 10.50 | 10.91 | 10.43 | 10.86 | 10.86 | -2.07% | 22,877,950 |
| Jul 23, 2026 | 11.16 | 11.64 | 10.81 | 11.09 | 11.09 | 2.50% | 36,949,746 |
| Jul 22, 2026 | 10.55 | 11.20 | 10.34 | 10.82 | 10.82 | 7.02% | 53,307,860 |
| Jul 21, 2026 | 9.35 | 10.18 | 9.35 | 10.11 | 10.11 | 9.06% | 17,856,051 |
| Jul 20, 2026 | 9.41 | 9.44 | 8.91 | 9.27 | 9.27 | -0.32% | 14,526,104 |
| Jul 17, 2026 | 9.55 | 9.88 | 9.18 | 9.30 | 9.30 | -6.91% | 24,977,781 |
| Jul 16, 2026 | 9.91 | 10.17 | 9.85 | 9.99 | 9.99 | 0.81% | 16,021,552 |
| Jul 15, 2026 | 10.15 | 10.18 | 9.63 | 9.91 | 9.91 | 0.30% | 24,436,147 |
| Jul 14, 2026 | 9.35 | 9.96 | 8.98 | 9.88 | 9.88 | 4.11% | 24,441,680 |
| Jul 13, 2026 | 9.11 | 9.69 | 9.10 | 9.49 | 9.49 | 0.96% | 26,288,289 |
| Jul 10, 2026 | 9.20 | 9.74 | 8.95 | 9.40 | 9.40 | 4.68% | 32,591,517 |
| Jul 9, 2026 | 9.03 | 9.16 | 8.62 | 8.98 | 8.98 | -2.07% | 20,807,000 |
| Jul 8, 2026 | 8.99 | 9.51 | 8.80 | 9.17 | 9.17 | 1.10% | 20,640,940 |
| Jul 7, 2026 | 9.37 | 9.41 | 8.94 | 9.07 | 9.07 | -4.53% | 18,650,590 |
| Jul 6, 2026 | 9.73 | 9.95 | 9.37 | 9.50 | 9.50 | -0.84% | 32,705,096 |
| Jul 3, 2026 | 8.86 | 9.75 | 8.86 | 9.58 | 9.58 | 15.70% | 82,901,100 |
| Jul 2, 2026 | 8.01 | 8.51 | 7.97 | 8.28 | 8.28 | 6.43% | 42,787,300 |
| Jun 30, 2026 | 7.56 | 7.82 | 7.41 | 7.78 | 7.78 | -0.64% | 23,715,248 |
| Jun 29, 2026 | 7.65 | 8.00 | 7.61 | 7.83 | 7.83 | 2.35% | 24,542,480 |
| Jun 26, 2026 | 7.76 | 7.77 | 7.26 | 7.65 | 7.65 | 1.73% | 33,981,920 |
| Jun 25, 2026 | 7.96 | 7.96 | 7.38 | 7.52 | 7.52 | -8.18% | 51,932,776 |
| Jun 24, 2026 | 8.18 | 8.31 | 8.00 | 8.19 | 8.19 | -1.44% | 31,623,146 |
| Jun 23, 2026 | 8.86 | 8.86 | 8.28 | 8.31 | 8.31 | -6.21% | 25,162,486 |
| Jun 22, 2026 | 9.50 | 9.50 | 8.63 | 8.86 | 8.86 | -7.69% | 46,655,000 |
| Jun 18, 2026 | 10.19 | 10.20 | 9.48 | 9.71 | 9.60 | -6.72% | 38,239,550 |
| Jun 17, 2026 | 10.50 | 10.87 | 10.20 | 10.41 | 10.29 | -0.57% | 21,221,000 |
| Jun 16, 2026 | 11.12 | 11.12 | 10.30 | 10.47 | 10.35 | -5.42% | 26,079,390 |
| Jun 15, 2026 | 10.50 | 11.22 | 10.45 | 11.07 | 10.94 | 14.12% | 49,468,770 |
| Jun 12, 2026 | 9.58 | 9.92 | 9.21 | 9.70 | 9.59 | 5.66% | 34,800,480 |
| Jun 11, 2026 | 8.64 | 9.23 | 8.55 | 9.18 | 9.07 | 2.34% | 21,835,950 |