Wanguo Gold Group Limited (HKG:3939)
Hong Kong
· Delayed Price · Currency is HKD 7.93
+0.16 (2.06%)
At close: Dec 5, 2025
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 10.12 | 10.38 | 9.70 | 10.10 | 10.10 | -0.49% | 13,528,544 |
| Oct 6, 2025 | 10.15 | 10.26 | 9.84 | 10.15 | 10.15 | 1.76% | 7,244,000 |
| Oct 3, 2025 | 10.19 | 10.19 | 9.63 | 9.97 | 9.97 | -2.73% | 8,359,312 |
| Oct 2, 2025 | 9.88 | 10.32 | 9.77 | 10.25 | 10.25 | 5.51% | 12,970,200 |
| Sep 30, 2025 | 9.49 | 9.75 | 9.30 | 9.72 | 9.72 | 4.24% | 56,337,840 |
| Sep 29, 2025 | 9.74 | 9.75 | 9.21 | 9.32 | 9.32 | -1.74% | 43,727,840 |
| Sep 26, 2025 | 9.22 | 9.65 | 9.22 | 9.49 | 9.49 | - | 17,028,832 |
| Sep 25, 2025 | 9.71 | 9.76 | 9.33 | 9.49 | 9.49 | -2.32% | 19,922,524 |
| Sep 24, 2025 | 9.56 | 9.75 | 9.40 | 9.71 | 9.71 | 0.31% | 15,685,708 |
| Sep 23, 2025 | 9.20 | 9.75 | 9.20 | 9.68 | 9.63 | 4.42% | 30,844,276 |