Wanguo Gold Group Limited (HKG:3939)
Hong Kong
· Delayed Price · Currency is HKD 15.80
-0.29 (-1.80%)
At close: Mar 9, 2026
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.00 | 16.35 | 15.53 | 16.09 | 16.09 | -2.13% | 26,356,090 |
| Mar 5, 2026 | 16.66 | 16.90 | 16.10 | 16.44 | 16.44 | -0.54% | 16,020,820 |
| Mar 4, 2026 | 16.09 | 16.98 | 16.08 | 16.53 | 16.53 | -0.90% | 25,244,490 |
| Mar 3, 2026 | 18.20 | 18.20 | 16.40 | 16.68 | 16.68 | -8.30% | 49,699,020 |
| Mar 2, 2026 | 18.58 | 18.69 | 17.40 | 18.19 | 18.19 | 1.45% | 49,372,510 |
| Feb 27, 2026 | 17.70 | 18.38 | 17.65 | 17.93 | 17.93 | 1.93% | 50,009,420 |
| Feb 26, 2026 | 18.38 | 18.38 | 17.08 | 17.59 | 17.59 | -4.40% | 33,916,440 |
| Feb 25, 2026 | 17.30 | 18.57 | 17.25 | 18.40 | 18.40 | 6.91% | 29,311,120 |
| Feb 24, 2026 | 17.46 | 17.66 | 16.85 | 17.21 | 17.21 | -1.66% | 22,999,830 |
| Feb 23, 2026 | 16.98 | 17.80 | 16.93 | 17.50 | 17.50 | 5.61% | 10,309,840 |
| Feb 20, 2026 | 16.90 | 16.97 | 16.05 | 16.57 | 16.57 | 3.24% | 12,938,310 |
| Feb 16, 2026 | 15.95 | 16.35 | 15.82 | 16.05 | 16.05 | 1.84% | 5,896,500 |
| Feb 13, 2026 | 16.20 | 16.54 | 15.61 | 15.76 | 15.76 | -6.08% | 48,139,046 |
| Feb 12, 2026 | 17.47 | 17.47 | 16.64 | 16.78 | 16.78 | -3.89% | 43,439,325 |
| Feb 11, 2026 | 15.98 | 17.75 | 15.95 | 17.46 | 17.46 | 9.33% | 47,846,920 |
| Feb 10, 2026 | 16.01 | 16.36 | 15.50 | 15.97 | 15.97 | - | 27,102,640 |
| Feb 9, 2026 | 15.30 | 16.10 | 14.90 | 15.97 | 15.97 | 8.64% | 44,914,790 |
| Feb 6, 2026 | 13.98 | 15.20 | 13.40 | 14.70 | 14.70 | 0.68% | 61,074,460 |
| Feb 5, 2026 | 15.60 | 15.60 | 13.90 | 14.60 | 14.60 | -7.18% | 61,476,780 |
| Feb 4, 2026 | 15.14 | 16.09 | 14.69 | 15.73 | 15.73 | 7.23% | 62,464,850 |
| Feb 3, 2026 | 13.46 | 15.25 | 13.34 | 14.67 | 14.67 | 13.63% | 106,020,100 |
| Feb 2, 2026 | 12.00 | 13.54 | 11.50 | 12.91 | 12.91 | 3.69% | 148,437,000 |
| Jan 30, 2026 | 13.15 | 13.45 | 12.30 | 12.45 | 12.45 | -8.79% | 56,176,510 |
| Jan 29, 2026 | 14.60 | 15.22 | 13.14 | 13.65 | 13.65 | -4.34% | 117,296,600 |
| Jan 28, 2026 | 13.12 | 14.39 | 12.78 | 14.27 | 14.27 | 10.88% | 67,139,910 |
| Jan 27, 2026 | 12.99 | 13.36 | 12.42 | 12.87 | 12.87 | -1.91% | 69,064,050 |
| Jan 26, 2026 | 13.79 | 14.15 | 12.93 | 13.12 | 13.12 | -1.58% | 57,005,150 |
| Jan 23, 2026 | 13.69 | 13.91 | 13.10 | 13.33 | 13.33 | 0.23% | 50,411,840 |
| Jan 22, 2026 | 11.96 | 13.35 | 11.96 | 13.30 | 13.30 | 1.84% | 41,286,640 |
| Jan 21, 2026 | 13.72 | 14.38 | 12.66 | 13.06 | 13.06 | -2.68% | 99,317,603 |
| Jan 20, 2026 | 12.51 | 13.46 | 12.23 | 13.42 | 13.42 | 7.27% | 34,138,500 |
| Jan 19, 2026 | 12.45 | 12.65 | 12.05 | 12.51 | 12.51 | 2.79% | 28,702,850 |
| Jan 16, 2026 | 12.79 | 12.94 | 11.90 | 12.17 | 12.17 | -2.64% | 49,305,960 |
| Jan 15, 2026 | 11.84 | 13.17 | 11.35 | 12.50 | 12.50 | 8.04% | 124,645,700 |
| Jan 14, 2026 | 10.24 | 11.66 | 10.24 | 11.57 | 11.57 | 14.55% | 98,115,620 |
| Jan 13, 2026 | 9.61 | 10.26 | 9.57 | 10.10 | 10.10 | 5.65% | 48,534,530 |
| Jan 12, 2026 | 9.99 | 10.08 | 9.39 | 9.56 | 9.56 | 0.10% | 21,647,330 |
| Jan 9, 2026 | 9.49 | 9.84 | 9.30 | 9.55 | 9.55 | -0.10% | 26,400,930 |
| Jan 8, 2026 | 8.80 | 9.70 | 8.57 | 9.56 | 9.56 | 8.51% | 38,458,990 |
| Jan 7, 2026 | 9.06 | 9.06 | 8.66 | 8.81 | 8.81 | 0.69% | 15,443,420 |
| Jan 6, 2026 | 8.28 | 9.02 | 8.22 | 8.75 | 8.75 | 8.02% | 35,912,020 |
| Jan 5, 2026 | 7.92 | 8.32 | 7.90 | 8.10 | 8.10 | 2.92% | 23,772,330 |
| Jan 2, 2026 | 7.65 | 7.92 | 7.52 | 7.87 | 7.87 | 3.15% | 2,799,091 |
| 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 |
| Oct 20, 2025 | 8.83 | 8.83 | 8.46 | 8.53 | 8.53 | -3.18% | 18,395,200 |
| Oct 17, 2025 | 9.33 | 9.48 | 8.77 | 8.81 | 8.81 | -2.65% | 21,572,728 |
| Oct 16, 2025 | 9.40 | 9.54 | 9.00 | 9.05 | 9.05 | -3.67% | 30,020,276 |
| Oct 15, 2025 | 8.67 | 9.40 | 8.67 | 9.40 | 9.40 | 8.74% | 31,566,876 |
| Oct 14, 2025 | 9.50 | 9.70 | 8.30 | 8.64 | 8.64 | -6.59% | 67,416,920 |
| Oct 13, 2025 | 9.50 | 9.50 | 8.82 | 9.25 | 9.25 | 3.64% | 38,714,852 |
| Oct 10, 2025 | 9.88 | 9.97 | 8.89 | 8.93 | 8.93 | -11.81% | 59,922,760 |
| Oct 9, 2025 | 10.43 | 10.43 | 9.82 | 10.12 | 10.12 | 0.25% | 37,809,600 |