Wanguo Gold Group Limited (HKG:3939)
Hong Kong · Delayed Price · Currency is HKD 10.72
+0.69 (6.88%)
Jul 31, 2026, 1:00 PM HKT
Wanguo Gold Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.68 | 10.94 | 9.99 | 10.00 | - | -3.47% | 26,303,010 |
| 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 |
| Jun 10, 2026 | 8.87 | 9.10 | 8.43 | 8.97 | 8.87 | -2.50% | 41,096,790 |
| Jun 9, 2026 | 9.17 | 9.30 | 8.86 | 9.20 | 9.09 | 0.33% | 28,105,700 |
| Jun 8, 2026 | 9.48 | 9.53 | 9.01 | 9.17 | 9.06 | -7.56% | 39,446,500 |
| Jun 5, 2026 | 10.42 | 10.42 | 9.86 | 9.92 | 9.81 | -4.06% | 23,976,100 |
| Jun 4, 2026 | 10.60 | 10.78 | 10.29 | 10.34 | 10.22 | -4.17% | 15,557,200 |
| Jun 3, 2026 | 11.20 | 11.20 | 10.71 | 10.79 | 10.67 | -3.66% | 14,496,970 |
| Jun 2, 2026 | 11.45 | 11.45 | 10.85 | 11.20 | 11.07 | -0.53% | 18,534,200 |
| Jun 1, 2026 | 11.10 | 11.41 | 10.90 | 11.26 | 11.13 | 3.21% | 20,410,010 |
| May 29, 2026 | 11.88 | 11.88 | 10.91 | 10.91 | 10.78 | -3.02% | 16,495,740 |
| May 28, 2026 | 11.83 | 11.83 | 11.15 | 11.25 | 11.12 | -4.98% | 31,601,650 |
| May 27, 2026 | 11.98 | 12.11 | 11.70 | 11.84 | 11.70 | -1.58% | 19,947,360 |
| May 26, 2026 | 11.22 | 12.24 | 11.22 | 12.03 | 11.89 | 7.41% | 32,621,910 |
| May 22, 2026 | 11.16 | 11.29 | 11.00 | 11.20 | 11.07 | 0.81% | 19,021,500 |
| May 21, 2026 | 11.07 | 11.46 | 11.00 | 11.11 | 10.98 | 3.35% | 27,041,100 |
| May 20, 2026 | 10.60 | 10.81 | 10.34 | 10.75 | 10.63 | -0.19% | 31,083,530 |
| May 19, 2026 | 11.29 | 11.29 | 10.71 | 10.77 | 10.65 | -3.23% | 16,046,960 |