Wanguo Gold Group Limited 3939
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 13.54+0.51 (+3.91%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 13.54 | +3.91% | HKD 13.20 | HKD 13.71 | HKD 13.11 | 22.87M |
| 2026-09-29 | HKD 13.03 | +0.54% | HKD 12.80 | HKD 13.25 | HKD 12.70 | 16.49M |
| 2026-09-28 | HKD 12.96 | -5.05% | HKD 13.46 | HKD 13.46 | HKD 12.72 | 29.85M |
| 2026-09-25 | HKD 13.65 | -0.51% | HKD 13.60 | HKD 13.72 | HKD 13.49 | 2.92M |
| 2026-09-24 | HKD 13.72 | -3.65% | HKD 14.00 | HKD 14.00 | HKD 13.45 | 35.11M |
| 2026-09-23 | HKD 14.24 | -1.18% | HKD 14.54 | HKD 14.66 | HKD 14.01 | 16.24M |
| 2026-09-22 | HKD 14.41 | -2.96% | HKD 14.81 | HKD 14.95 | HKD 14.30 | 23.11M |
| 2026-09-21 | HKD 14.85 | -6.37% | HKD 15.48 | HKD 15.79 | HKD 14.69 | 41.49M |
| 2026-09-18 | HKD 15.86 | +4.48% | HKD 15.60 | HKD 15.86 | HKD 15.07 | 40.00M |
| 2026-09-17 | HKD 15.18 | -3.92% | HKD 15.48 | HKD 15.80 | HKD 14.27 | 56.38M |
| 2026-09-16 | HKD 15.80 | +7.19% | HKD 14.70 | HKD 15.90 | HKD 14.60 | 35.97M |
| 2026-09-15 | HKD 14.74 | -3.03% | HKD 15.20 | HKD 15.27 | HKD 14.50 | 21.27M |
| 2026-09-14 | HKD 15.20 | -1.55% | HKD 15.28 | HKD 15.77 | HKD 15.10 | 14.81M |
| 2026-09-11 | HKD 15.44 | -0.32% | HKD 15.06 | HKD 15.71 | HKD 14.58 | 28.77M |
| 2026-09-10 | HKD 15.49 | +0.26% | HKD 15.56 | HKD 15.70 | HKD 15.12 | 12.77M |
| 2026-09-09 | HKD 15.45 | +1.51% | HKD 15.25 | HKD 15.52 | HKD 14.89 | 19.03M |
| 2026-09-08 | HKD 15.22 | -0.52% | HKD 15.40 | HKD 15.79 | HKD 15.18 | 16.57M |
| 2026-09-07 | HKD 15.30 | -3.95% | HKD 15.50 | HKD 15.90 | HKD 15.25 | 21.40M |
| 2026-09-04 | HKD 15.93 | +0.57% | HKD 16.16 | HKD 16.36 | HKD 15.73 | 21.64M |
| 2026-09-03 | HKD 15.84 | +7.61% | HKD 15.16 | HKD 15.95 | HKD 15.11 | 35.96M |
| 2026-09-02 | HKD 14.72 | -7.13% | HKD 15.40 | HKD 15.40 | HKD 14.20 | 74.96M |
| 2026-09-01 | HKD 15.85 | +3.59% | HKD 15.30 | HKD 16.31 | HKD 15.16 | 43.79M |
| 2026-08-31 | HKD 15.30 | -1.92% | HKD 14.62 | HKD 15.48 | HKD 14.00 | 53.78M |
| 2026-08-28 | HKD 15.60 | +5.69% | HKD 14.72 | HKD 15.60 | HKD 14.41 | 44.04M |
| 2026-08-27 | HKD 14.76 | -0.27% | HKD 14.50 | HKD 15.24 | HKD 14.50 | 25.47M |
| 2026-08-26 | HKD 14.80 | +3.50% | HKD 14.49 | HKD 15.18 | HKD 14.18 | 41.81M |
| 2026-08-25 | HKD 14.30 | -6.54% | HKD 15.45 | HKD 15.59 | HKD 14.05 | 54.83M |
| 2026-08-24 | HKD 15.30 | +5.30% | HKD 14.98 | HKD 15.67 | HKD 14.57 | 64.67M |
| 2026-08-21 | HKD 14.53 | +6.60% | HKD 13.97 | HKD 14.56 | HKD 13.81 | 38.10M |
| 2026-08-20 | HKD 13.63 | +5.66% | HKD 13.68 | HKD 14.29 | HKD 13.56 | 56.46M |
| 2026-08-19 | HKD 12.90 | -0.77% | HKD 12.65 | HKD 13.17 | HKD 12.10 | 48.04M |
| 2026-08-18 | HKD 13.00 | +2.36% | HKD 12.70 | HKD 13.10 | HKD 12.47 | 35.70M |
| 2026-08-17 | HKD 12.70 | +7.17% | HKD 12.24 | HKD 12.85 | HKD 12.04 | 35.70M |
| 2026-08-14 | HKD 11.85 | +2.33% | HKD 11.29 | HKD 12.12 | HKD 11.12 | 32.24M |
| 2026-08-13 | HKD 11.58 | -6.69% | HKD 12.70 | HKD 12.78 | HKD 11.52 | 52.49M |
| 2026-08-12 | HKD 12.41 | +2.99% | HKD 12.32 | HKD 12.51 | HKD 11.93 | 28.69M |
| 2026-08-11 | HKD 12.05 | -7.16% | HKD 13.50 | HKD 13.50 | HKD 11.98 | 77.78M |
| 2026-08-10 | HKD 12.98 | +2.37% | HKD 12.88 | HKD 13.35 | HKD 12.58 | 41.09M |
| 2026-08-07 | HKD 12.68 | +5.58% | HKD 11.95 | HKD 12.89 | HKD 11.81 | 41.29M |
| 2026-08-06 | HKD 12.01 | +3.98% | HKD 12.50 | HKD 12.92 | HKD 11.79 | 47.16M |
| 2026-08-05 | HKD 11.55 | +11.70% | HKD 10.49 | HKD 11.66 | HKD 10.49 | 45.03M |
| 2026-08-04 | HKD 10.34 | -1.15% | HKD 10.50 | HKD 10.84 | HKD 10.11 | 36.45M |
| 2026-08-03 | HKD 10.46 | -0.66% | HKD 10.53 | HKD 10.66 | HKD 10.32 | 15.26M |
| 2026-07-31 | HKD 10.53 | +4.99% | HKD 10.38 | HKD 10.94 | HKD 10.14 | 21.37M |
| 2026-07-30 | HKD 10.03 | -3.19% | HKD 10.68 | HKD 10.94 | HKD 9.94 | 29.50M |
| 2026-07-29 | HKD 10.36 | +6.91% | HKD 9.75 | HKD 10.44 | HKD 9.57 | 35.13M |
| 2026-07-28 | HKD 9.69 | -0.82% | HKD 9.64 | HKD 10.10 | HKD 9.50 | 29.78M |
| 2026-07-27 | HKD 9.77 | -10.04% | HKD 11.14 | HKD 11.33 | HKD 9.05 | 140.79M |
| 2026-07-24 | HKD 10.86 | -2.07% | HKD 10.50 | HKD 10.91 | HKD 10.43 | 22.88M |
| 2026-07-23 | HKD 11.09 | +2.50% | HKD 11.16 | HKD 11.64 | HKD 10.81 | 36.95M |
| 2026-07-22 | HKD 10.82 | +7.02% | HKD 10.55 | HKD 11.20 | HKD 10.34 | 53.31M |
| 2026-07-21 | HKD 10.11 | +9.06% | HKD 9.35 | HKD 10.18 | HKD 9.35 | 17.86M |
| 2026-07-20 | HKD 9.27 | -0.32% | HKD 9.41 | HKD 9.44 | HKD 8.91 | 14.53M |
| 2026-07-17 | HKD 9.30 | -6.91% | HKD 9.55 | HKD 9.88 | HKD 9.18 | 24.98M |
| 2026-07-16 | HKD 9.99 | +0.81% | HKD 9.91 | HKD 10.17 | HKD 9.85 | 16.02M |
| 2026-07-15 | HKD 9.91 | +0.30% | HKD 10.15 | HKD 10.18 | HKD 9.63 | 24.44M |
| 2026-07-14 | HKD 9.88 | +4.11% | HKD 9.35 | HKD 9.96 | HKD 8.98 | 24.44M |
| 2026-07-13 | HKD 9.49 | +0.96% | HKD 9.11 | HKD 9.69 | HKD 9.10 | 26.29M |
| 2026-07-10 | HKD 9.40 | +4.68% | HKD 9.20 | HKD 9.74 | HKD 8.95 | 32.59M |
| 2026-07-09 | HKD 8.98 | -2.07% | HKD 9.03 | HKD 9.16 | HKD 8.62 | 20.81M |
| 2026-07-08 | HKD 9.17 | +1.10% | HKD 8.99 | HKD 9.51 | HKD 8.80 | 20.64M |
| 2026-07-07 | HKD 9.07 | -4.53% | HKD 9.37 | HKD 9.41 | HKD 8.94 | 18.65M |
| 2026-07-06 | HKD 9.50 | -0.84% | HKD 9.73 | HKD 9.95 | HKD 9.37 | 32.71M |
| 2026-07-03 | HKD 9.58 | +15.70% | HKD 8.86 | HKD 9.75 | HKD 8.86 | 82.90M |
| 2026-07-02 | HKD 8.28 | +6.43% | HKD 8.01 | HKD 8.51 | HKD 7.97 | 42.79M |
| 2026-06-30 | HKD 7.78 | -0.64% | HKD 7.56 | HKD 7.82 | HKD 7.41 | 23.72M |
| 2026-06-29 | HKD 7.83 | +2.35% | HKD 7.65 | HKD 8.00 | HKD 7.61 | 24.54M |
| 2026-06-26 | HKD 7.65 | +1.73% | HKD 7.76 | HKD 7.77 | HKD 7.26 | 33.98M |
| 2026-06-25 | HKD 7.52 | -8.18% | HKD 7.96 | HKD 7.96 | HKD 7.38 | 51.93M |
| 2026-06-24 | HKD 8.19 | -1.44% | HKD 8.18 | HKD 8.31 | HKD 8.00 | 31.62M |
| 2026-06-23 | HKD 8.31 | -6.21% | HKD 8.86 | HKD 8.86 | HKD 8.28 | 25.16M |
| 2026-06-22 | HKD 8.86 | -8.75% | HKD 9.50 | HKD 9.50 | HKD 8.63 | 46.66M |
| 2026-06-18 | HKD 9.71 | -6.72% | HKD 10.19 | HKD 10.20 | HKD 9.48 | 38.24M |
| 2026-06-17 | HKD 10.41 | -0.57% | HKD 10.50 | HKD 10.87 | HKD 10.20 | 21.22M |
| 2026-06-16 | HKD 10.47 | -5.42% | HKD 11.12 | HKD 11.12 | HKD 10.30 | 26.08M |
| 2026-06-15 | HKD 11.07 | +14.12% | HKD 10.50 | HKD 11.22 | HKD 10.45 | 49.47M |
| 2026-06-12 | HKD 9.70 | +5.66% | HKD 9.58 | HKD 9.92 | HKD 9.21 | 34.80M |
| 2026-06-11 | HKD 9.18 | +2.34% | HKD 8.64 | HKD 9.23 | HKD 8.55 | 21.84M |
| 2026-06-10 | HKD 8.97 | -2.50% | HKD 8.87 | HKD 9.10 | HKD 8.43 | 41.10M |
| 2026-06-09 | HKD 9.20 | +0.33% | HKD 9.17 | HKD 9.30 | HKD 8.86 | 28.11M |
| 2026-06-08 | HKD 9.17 | -7.56% | HKD 9.48 | HKD 9.53 | HKD 9.01 | 39.45M |
| 2026-06-05 | HKD 9.92 | -4.06% | HKD 10.42 | HKD 10.42 | HKD 9.86 | 23.98M |
| 2026-06-04 | HKD 10.34 | -4.17% | HKD 10.60 | HKD 10.78 | HKD 10.29 | 15.56M |
| 2026-06-03 | HKD 10.79 | -3.66% | HKD 11.20 | HKD 11.20 | HKD 10.71 | 14.50M |
| 2026-06-02 | HKD 11.20 | -0.53% | HKD 11.45 | HKD 11.45 | HKD 10.85 | 18.53M |
| 2026-06-01 | HKD 11.26 | +3.21% | HKD 11.10 | HKD 11.41 | HKD 10.90 | 20.41M |
| 2026-05-29 | HKD 10.91 | -3.02% | HKD 11.88 | HKD 11.88 | HKD 10.91 | 16.50M |
| 2026-05-28 | HKD 11.25 | -4.98% | HKD 11.83 | HKD 11.83 | HKD 11.15 | 31.60M |
| 2026-05-27 | HKD 11.84 | -1.58% | HKD 11.98 | HKD 12.11 | HKD 11.70 | 19.95M |
| 2026-05-26 | HKD 12.03 | +7.41% | HKD 11.22 | HKD 12.24 | HKD 11.22 | 32.62M |