Wanguo Gold Group Limited (HKG:3939)
Hong Kong
· Delayed Price · Currency is HKD 11.82
+0.42 (3.68%)
Apr 29, 2026, 1:44 PM HKT
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.60 | 11.71 | 11.27 | 11.40 | 11.40 | -2.81% | 32,051,383 |
| Apr 27, 2026 | 11.89 | 11.90 | 11.60 | 11.73 | 11.73 | -0.76% | 12,323,084 |
| Apr 24, 2026 | 12.03 | 12.15 | 11.74 | 11.82 | 11.82 | -1.75% | 16,927,914 |
| Apr 23, 2026 | 12.80 | 12.80 | 11.86 | 12.03 | 12.03 | -5.79% | 30,627,210 |
| Apr 22, 2026 | 12.79 | 12.89 | 12.53 | 12.77 | 12.77 | -0.62% | 14,889,000 |
| Apr 21, 2026 | 13.21 | 13.21 | 12.71 | 12.85 | 12.85 | -1.76% | 16,802,500 |
| Apr 20, 2026 | 12.87 | 13.36 | 12.67 | 13.08 | 13.08 | 0.62% | 12,413,176 |
| Apr 17, 2026 | 13.22 | 13.22 | 12.75 | 13.00 | 13.00 | -2.18% | 18,001,795 |
| Apr 16, 2026 | 13.46 | 13.47 | 13.19 | 13.29 | 13.29 | -0.30% | 15,045,588 |
| Apr 15, 2026 | 14.10 | 14.30 | 13.04 | 13.33 | 13.33 | -2.98% | 39,078,070 |
| Apr 14, 2026 | 14.33 | 14.42 | 13.51 | 13.74 | 13.74 | -1.79% | 19,053,000 |
| Apr 13, 2026 | 13.60 | 14.00 | 13.60 | 13.99 | 13.99 | 0.58% | 19,240,420 |
| Apr 10, 2026 | 14.72 | 14.76 | 13.80 | 13.91 | 13.91 | -2.86% | 15,616,500 |
| Apr 9, 2026 | 14.51 | 14.78 | 14.24 | 14.32 | 14.32 | -2.65% | 18,252,300 |
| Apr 8, 2026 | 14.50 | 14.98 | 14.32 | 14.71 | 14.71 | 8.40% | 44,493,050 |
| Apr 2, 2026 | 14.45 | 14.45 | 13.48 | 13.57 | 13.57 | -4.71% | 41,077,170 |
| Apr 1, 2026 | 14.40 | 14.49 | 13.78 | 14.24 | 14.24 | 5.64% | 41,001,250 |
| Mar 31, 2026 | 13.64 | 14.29 | 13.37 | 13.48 | 13.48 | -0.96% | 50,379,440 |
| Mar 30, 2026 | 12.38 | 13.75 | 12.23 | 13.61 | 13.61 | 9.67% | 60,183,640 |
| Mar 27, 2026 | 11.80 | 12.55 | 11.79 | 12.41 | 12.41 | 2.99% | 23,926,861 |
| Mar 26, 2026 | 12.53 | 12.70 | 11.88 | 12.05 | 12.05 | -3.29% | 27,017,160 |
| Mar 25, 2026 | 13.00 | 13.40 | 12.26 | 12.46 | 12.46 | 3.32% | 56,526,060 |
| Mar 24, 2026 | 11.41 | 12.20 | 11.00 | 12.06 | 12.06 | 9.54% | 61,845,730 |
| Mar 23, 2026 | 10.70 | 11.20 | 10.43 | 11.01 | 11.01 | -6.46% | 94,596,509 |
| Mar 20, 2026 | 11.86 | 12.56 | 11.54 | 11.77 | 11.77 | 1.12% | 86,387,700 |
| Mar 19, 2026 | 13.80 | 13.80 | 11.55 | 11.64 | 11.64 | -19.61% | 118,133,100 |
| Mar 18, 2026 | 14.50 | 14.66 | 14.11 | 14.48 | 14.48 | -0.82% | 25,549,300 |
| Mar 17, 2026 | 15.01 | 15.28 | 14.42 | 14.60 | 14.60 | -2.73% | 26,613,420 |
| Mar 16, 2026 | 15.35 | 15.42 | 14.21 | 15.01 | 15.01 | -2.21% | 33,970,180 |
| Mar 13, 2026 | 15.40 | 15.98 | 15.20 | 15.35 | 15.35 | -2.23% | 17,068,000 |
| Mar 12, 2026 | 16.15 | 16.15 | 15.31 | 15.70 | 15.70 | -2.79% | 20,735,400 |
| Mar 11, 2026 | 16.82 | 16.86 | 16.11 | 16.15 | 16.15 | -2.24% | 15,841,100 |
| Mar 10, 2026 | 16.22 | 16.68 | 16.11 | 16.52 | 16.52 | 4.56% | 18,679,720 |
| Mar 9, 2026 | 15.56 | 15.88 | 14.81 | 15.80 | 15.80 | -1.80% | 45,993,560 |
| 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% | - |