HKSE - Delayed Quote
HKD
Wanguo Gold Group Limited (3939.HK)
11.890
-0.150
(-1.25%)
As of 3:02:52 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
11.730
12.370
11.730
11.900
11.900
12,747,520
Oct 28, 2026
12.060
12.380
11.790
12.040
12.040
10,103,500
Oct 27, 2026
11.500
11.950
11.500
11.800
11.800
11,579,772
Oct 26, 2026
11.900
11.900
10.840
11.550
11.550
35,180,419
Oct 23, 2026
11.800
12.250
11.320
11.900
11.900
31,254,860
Oct 22, 2026
12.650
12.890
12.050
12.130
12.130
30,151,136
Oct 21, 2026
13.040
13.190
12.690
12.780
12.780
13,440,232
Oct 20, 2026
13.010
13.450
12.700
13.040
13.040
20,565,596
Oct 16, 2026
12.890
13.570
12.710
13.320
13.320
25,027,229
Oct 15, 2026
12.850
13.230
12.600
12.740
12.740
20,917,282
Oct 14, 2026
13.200
13.410
12.800
12.900
12.900
16,269,723
Oct 13, 2026
13.050
13.550
12.800
13.350
13.350
15,623,100
Oct 12, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
13.310
13.770
12.970
12.980
12.980
26,446,529
Oct 9, 2026
12.700
13.420
12.570
13.320
13.260
31,049,400
Oct 8, 2026
12.670
12.980
12.380
12.550
12.493
17,524,670
Oct 7, 2026
13.040
13.540
12.820
12.920
12.862
4,597,610
Oct 6, 2026
13.030
13.180
12.960
13.040
12.981
4,225,250
Oct 5, 2026
13.210
13.210
12.820
13.030
12.971
5,328,906
Oct 2, 2026
13.600
13.600
12.800
13.210
13.150
4,260,883
Sep 30, 2026
13.200
13.710
13.110
13.540
13.479
22,869,499
Sep 29, 2026
12.800
13.250
12.700
13.030
12.971
16,485,280
Sep 28, 2026
13.460
13.460
12.720
12.960
12.902
29,853,258
Sep 25, 2026
13.600
13.720
13.490
13.650
13.589
2,918,119
Sep 24, 2026
14.000
14.000
13.450
13.720
13.658
35,114,310
Sep 23, 2026
14.540
14.660
14.010
14.240
14.176
16,235,064
Sep 22, 2026
14.810
14.950
14.300
14.410
14.345
23,111,197
Sep 21, 2026
15.480
15.790
14.690
14.850
14.783
41,489,466
Sep 18, 2026
15.600
15.860
15.070
15.860
15.789
39,997,760
Sep 17, 2026
15.480
15.800
14.270
15.180
15.112
56,375,835
Sep 16, 2026
14.700
15.900
14.600
15.800
15.729
35,966,016
Sep 15, 2026
15.200
15.270
14.500
14.740
14.674
21,267,152
Sep 14, 2026
15.280
15.770
15.100
15.200
15.132
14,810,400
Sep 11, 2026
15.060
15.710
14.580
15.440
15.370
28,766,382
Sep 10, 2026
15.560
15.700
15.120
15.490
15.420
12,773,010
Sep 9, 2026
15.250
15.520
14.890
15.450
15.380
19,033,376
Sep 8, 2026
15.400
15.790
15.180
15.220
15.151
16,570,322
Sep 7, 2026
15.500
15.900
15.250
15.300
15.231
21,396,631
Sep 4, 2026
16.160
16.360
15.730
15.930
15.858
21,641,562
Sep 3, 2026
15.160
15.950
15.110
15.840
15.769
35,957,176
Sep 2, 2026
15.400
15.400
14.200
14.720
14.654
74,961,611
Sep 1, 2026
15.300
16.310
15.160
15.850
15.779
43,788,748
Aug 31, 2026
14.620
15.480
14.000
15.300
15.231
53,784,098
Aug 28, 2026
14.720
15.600
14.410
15.600
15.530
44,035,840
Aug 27, 2026
14.500
15.240
14.500
14.760
14.694
25,468,670
Aug 26, 2026
14.490
15.180
14.180
14.800
14.733
41,812,144
Aug 25, 2026
15.450
15.590
14.050
14.300
14.236
54,830,664
Aug 24, 2026
14.980
15.670
14.570
15.300
15.231
64,668,916
Aug 21, 2026
13.970
14.560
13.810
14.530
14.465
38,104,110
Aug 20, 2026
13.680
14.290
13.560
13.630
13.569
56,464,344
Aug 19, 2026
12.650
13.170
12.100
12.900
12.842
48,039,263
Aug 18, 2026
12.700
13.100
12.470
13.000
12.941
35,699,990
Aug 17, 2026
12.240
12.850
12.040
12.700
12.643
35,695,480
Aug 14, 2026
11.290
12.120
11.120
11.850
11.797
32,240,237
Aug 13, 2026
12.700
12.780
11.520
11.580
11.528
52,492,500
Aug 12, 2026
12.320
12.510
11.930
12.410
12.354
28,689,649
Aug 11, 2026
13.500
13.500
11.980
12.050
11.996
77,782,073
Aug 10, 2026
12.880
13.350
12.580
12.980
12.922
41,090,565
Aug 7, 2026
11.950
12.890
11.810
12.680
12.623
41,285,436
Aug 6, 2026
12.500
12.920
11.790
12.010
11.956
47,161,892
Aug 5, 2026
10.490
11.660
10.490
11.550
11.498
45,031,087
Aug 4, 2026
10.500
10.840
10.110
10.340
10.293
36,454,500
Aug 3, 2026
10.530
10.660
10.320
10.460
10.413
15,255,370
Jul 31, 2026
10.380
10.940
10.140
10.530
10.483
21,371,029
Jul 30, 2026
10.680
10.940
9.940
10.030
9.985
29,497,562
Jul 29, 2026
9.750
10.440
9.570
10.360
10.313
35,134,342
Jul 28, 2026
9.640
10.100
9.500
9.690
9.646
29,780,836
Jul 27, 2026
11.140
11.330
9.050
9.770
9.726
140,790,382
Jul 24, 2026
10.500
10.910
10.430
10.860
10.811
22,877,950
Jul 23, 2026
11.160
11.640
10.810
11.090
11.040
36,949,746
Jul 22, 2026
10.550
11.200
10.340
10.820
10.771
53,307,866
Jul 21, 2026
9.350
10.180
9.350
10.110
10.064
17,856,051
Jul 20, 2026
9.410
9.440
8.910
9.270
9.228
14,526,104
Jul 17, 2026
9.550
9.880
9.180
9.300
9.258
24,977,781
Jul 16, 2026
9.910
10.170
9.850
9.990
9.945
16,021,552
Jul 15, 2026
10.150
10.180
9.630
9.910
9.865
24,436,147
Jul 14, 2026
9.350
9.960
8.980
9.880
9.835
24,441,687
Jul 13, 2026
9.110
9.690
9.100
9.490
9.447
26,288,289
Jul 10, 2026
9.200
9.740
8.950
9.400
9.358
32,591,517
Jul 9, 2026
9.030
9.160
8.620
8.980
8.940
20,807,000
Jul 8, 2026
8.990
9.510
8.800
9.170
9.129
20,640,946
Jul 7, 2026
9.370
9.410
8.940
9.070
9.029
18,650,591
Jul 6, 2026
9.730
9.950
9.370
9.500
9.457
32,705,096
Jul 3, 2026
8.860
9.750
8.860
9.580
9.537
82,901,100
Jul 2, 2026
8.010
8.510
7.970
8.280
8.243
42,787,306
Jun 30, 2026
7.560
7.820
7.410
7.780
7.745
23,715,248
Jun 29, 2026
7.650
8.000
7.610
7.830
7.795
24,542,483
Jun 26, 2026
7.760
7.770
7.260
7.650
7.616
33,981,920
Jun 25, 2026
7.960
7.960
7.380
7.520
7.486
51,932,776
Jun 24, 2026
8.180
8.310
8.000
8.190
8.153
31,623,146
Jun 23, 2026
8.860
8.860
8.280
8.310
8.273
25,162,486
Jun 22, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
9.500
9.500
8.630
8.860
8.820
46,655,006
Jun 18, 2026
10.190
10.200
9.480
9.710
9.555
38,239,550
Jun 17, 2026
10.500
10.870
10.200
10.410
10.244
21,221,000
Jun 16, 2026
11.120
11.120
10.300
10.470
10.303
26,079,398
Jun 15, 2026
10.500
11.220
10.450
11.070
10.893
49,468,774
Jun 12, 2026
9.580
9.920
9.210
9.700
9.545
34,800,488
Jun 11, 2026
8.640
9.230
8.550
9.180
9.033
21,835,955
Jun 10, 2026
8.870
9.100
8.430
8.970
8.827
41,096,796
Jun 9, 2026
9.170
9.300
8.860
9.200
9.053
28,105,700
Jun 8, 2026
9.480
9.530
9.010
9.170
9.023
39,446,500
Jun 5, 2026
10.420
10.420
9.860
9.920
9.761
23,976,106
Jun 4, 2026
10.600
10.780
10.290
10.340
10.175
15,557,206
Jun 3, 2026
11.200
11.200
10.710
10.790
10.617
14,496,971
Jun 2, 2026
11.450
11.450
10.850
11.200
11.021
18,534,200
Jun 1, 2026
11.100
11.410
10.900
11.260
11.080
20,410,014
May 29, 2026
11.880
11.880
10.910
10.910
10.736
16,495,740
May 28, 2026
11.830
11.830
11.150
11.250
11.070
31,601,650
May 27, 2026
11.980
12.110
11.700
11.840
11.651
19,947,364
May 26, 2026
11.220
12.240
11.220
12.030
11.838
32,621,912
May 22, 2026
11.160
11.290
11.000
11.200
11.021
19,021,500
May 21, 2026
11.070
11.460
11.000
11.110
10.932
27,041,106
May 20, 2026
10.600
10.810
10.340
10.750
10.578
31,083,537
May 19, 2026
11.290
11.290
10.710
10.770
10.598
16,046,964
May 18, 2026
10.990
11.210
10.750
11.130
10.952
25,950,292
May 15, 2026
11.450
11.610
11.100
11.260
11.080
34,889,832
May 14, 2026
12.450
12.450
11.640
11.870
11.680
23,297,451
May 13, 2026
12.700
12.780
12.080
12.320
12.123
20,332,920
May 12, 2026
12.700
12.960
12.400
12.430
12.231
30,870,500
May 11, 2026
13.110
13.270
12.050
12.210
12.015
50,644,593
May 8, 2026
12.240
13.500
12.100
13.270
13.058
52,975,162
May 7, 2026
12.280
12.450
11.940
12.240
12.044
39,993,400
May 6, 2026
11.000
11.760
10.980
11.720
11.533
25,928,690
May 5, 2026
10.800
10.940
10.550
10.890
10.716
3,613,000
May 4, 2026
11.630
11.630
10.820
10.950
10.775
4,228,514
Apr 30, 2026
11.800
11.800
10.800
11.110
10.932
36,914,996
Apr 29, 2026
11.230
11.940
10.890
11.780
11.592
18,685,516
Apr 28, 2026
11.600
11.710
11.270
11.400
11.218
32,051,383
Apr 27, 2026
11.890
11.900
11.600
11.730
11.542
12,323,084
Apr 24, 2026
12.030
12.150
11.740
11.820
11.631
16,927,914
Apr 23, 2026
12.800
12.800
11.860
12.030
11.838
30,627,210
Apr 22, 2026
12.790
12.890
12.530
12.770
12.566
14,889,000
Apr 21, 2026
13.210
13.210
12.710
12.850
12.645
16,802,508
Apr 20, 2026
12.870
13.360
12.670
13.080
12.871
12,413,176
Apr 17, 2026
13.220
13.220
12.750
13.000
12.792
18,001,795
Apr 16, 2026
13.460
13.470
13.190
13.290
13.078
15,045,588
Apr 15, 2026
14.100
14.300
13.040
13.330
13.117
39,078,078
Apr 14, 2026
14.330
14.420
13.510
13.740
13.520
19,053,000
Apr 13, 2026
13.600
14.000
13.600
13.990
13.766
19,240,429
Apr 10, 2026
14.720
14.760
13.800
13.910
13.688
15,616,508
Apr 9, 2026
14.510
14.780
14.240
14.320
14.091
18,252,309
Apr 8, 2026
14.500
14.980
14.320
14.710
14.475
44,493,050
Apr 2, 2026
14.450
14.450
13.480
13.570
13.353
41,077,177
Apr 1, 2026
14.400
14.490
13.780
14.240
14.012
41,001,252
Mar 31, 2026
13.640
14.290
13.370
13.480
13.264
50,379,443
Mar 30, 2026
12.380
13.750
12.230
13.610
13.392
60,183,640
Mar 27, 2026
11.800
12.550
11.790
12.410
12.212
23,926,861
Mar 26, 2026
12.530
12.700
11.880
12.050
11.857
27,017,164
Mar 25, 2026
13.000
13.400
12.260
12.460
12.261
56,526,069
Mar 24, 2026
11.410
12.200
11.000
12.060
11.867
61,845,732
Mar 23, 2026
10.700
11.200
10.430
11.010
10.834
94,596,509
Mar 20, 2026
11.860
12.560
11.540
11.770
11.582
86,387,700
Mar 19, 2026
13.800
13.800
11.550
11.640
11.454
118,133,127
Mar 18, 2026
14.500
14.660
14.110
14.480
14.249
25,549,306
Mar 17, 2026
15.010
15.280
14.420
14.600
14.367
26,613,420
Mar 16, 2026
15.350
15.420
14.210
15.010
14.770
33,970,186
Mar 13, 2026
15.400
15.980
15.200
15.350
15.105
17,068,000
Mar 12, 2026
16.150
16.150
15.310
15.700
15.449
20,735,402
Mar 11, 2026
16.820
16.860
16.110
16.150
15.892
15,841,100
Mar 10, 2026
16.220
16.680
16.110
16.520
16.256
18,679,721
Mar 9, 2026
15.560
15.880
14.810
15.800
15.547
45,993,565
Mar 6, 2026
16.000
16.350
15.530
16.090
15.833
26,356,090
Mar 5, 2026
16.660
16.900
16.100
16.440
16.177
16,020,828
Mar 4, 2026
16.090
16.980
16.080
16.530
16.266
25,244,494
Mar 3, 2026
18.200
18.200
16.400
16.680
16.413
49,699,027
Mar 2, 2026
18.580
18.690
17.400
18.190
17.899
49,372,513
Feb 27, 2026
17.700
18.380
17.650
17.930
17.643
50,009,420
Feb 26, 2026
18.380
18.380
17.080
17.590
17.309
33,916,449
Feb 25, 2026
17.300
18.570
17.250
18.400
18.106
29,311,120
Feb 24, 2026
17.460
17.660
16.850
17.210
16.935
22,999,830
Feb 23, 2026
16.980
17.800
16.930
17.500
17.220
10,309,840
Feb 20, 2026
16.900
16.970
16.050
16.570
16.305
12,938,310
Feb 16, 2026
16.080
16.080
16.080
16.080
15.823
-
Feb 13, 2026
16.200
16.540
15.610
15.760
15.508
48,139,046
Feb 12, 2026
17.470
17.470
16.640
16.780
16.512
43,439,325
Feb 11, 2026
15.980
17.750
15.950
17.460
17.181
47,846,921
Feb 10, 2026
16.010
16.360
15.500
15.970
15.715
27,102,642
Feb 9, 2026
15.300
16.100
14.900
15.970
15.715
44,914,791
Feb 6, 2026
13.980
15.200
13.400
14.700
14.465
61,074,466
Feb 5, 2026
15.600
15.600
13.900
14.600
14.367
61,476,780
Feb 4, 2026
15.140
16.090
14.690
15.730
15.479
62,464,854
Feb 3, 2026
13.460
15.250
13.340
14.670
14.435
106,020,120
Feb 2, 2026
12.000
13.540
11.500
12.910
12.704
148,437,036
Jan 30, 2026
13.150
13.450
12.300
12.450
12.251
56,176,512
Jan 29, 2026
14.600
15.220
13.140
13.650
13.432
117,296,661
Jan 28, 2026
13.120
14.390
12.780
14.270
14.042
67,139,917
Jan 27, 2026
12.990
13.360
12.420
12.870
12.664
69,064,056
Jan 26, 2026
13.790
14.150
12.930
13.120
12.910
57,005,150
Jan 23, 2026
13.690
13.910
13.100
13.330
13.117
50,411,845
Jan 22, 2026
11.960
13.350
11.960
13.300
13.087
41,286,647
Jan 21, 2026
13.720
14.380
12.660
13.060
12.851
99,317,603
Jan 20, 2026
12.510
13.460
12.230
13.420
13.205
34,138,502
Jan 19, 2026
12.450
12.650
12.050
12.510
12.310
28,702,851
Jan 16, 2026
12.790
12.940
11.900
12.170
11.975
49,305,969
Jan 15, 2026
11.840
13.170
11.350
12.500
12.300
124,645,720
Jan 14, 2026
10.240
11.660
10.240
11.570
11.385
98,115,625
Jan 13, 2026
9.610
10.260
9.570
10.100
9.939
48,534,536
Jan 12, 2026
9.990
10.080
9.390
9.560
9.407
21,647,336
Jan 9, 2026
9.490
9.840
9.300
9.550
9.397
26,400,930
Jan 8, 2026
8.800
9.700
8.570
9.560
9.407
38,458,992
Jan 7, 2026
9.060
9.060
8.660
8.810
8.669
15,443,426
Jan 6, 2026
8.280
9.020
8.220
8.750
8.610
35,912,028
Jan 5, 2026
7.920
8.320
7.900
8.100
7.971
23,772,332
Jan 2, 2026
7.650
7.920
7.520
7.870
7.744
2,799,091
Dec 31, 2025
7.730
7.730
7.730
7.730
7.606
-
Dec 30, 2025
7.530
7.840
7.500
7.640
7.518
23,898,706
Dec 29, 2025
8.360
8.500
7.770
7.800
7.675
21,710,065
Dec 24, 2025
8.350
8.350
8.350
8.350
8.217
-
Dec 23, 2025
8.220
8.600
8.220
8.430
8.295
43,021,311
Dec 22, 2025
7.380
8.130
7.370
8.000
7.872
69,857,453
Dec 19, 2025
7.230
7.300
6.960
7.210
7.095
37,732,940
Dec 18, 2025
7.270
7.430
7.240
7.300
7.183
6,218,794
Dec 17, 2025
7.200
7.480
7.170
7.330
7.213
14,519,548
Dec 16, 2025
7.750
7.750
7.100
7.230
7.114
14,542,000
Dec 15, 2025
7.650
7.870
7.410
7.650
7.528
12,750,368
Dec 12, 2025
7.410
7.670
7.380
7.560
7.439
16,158,172
Dec 11, 2025
7.800
7.800
7.240
7.380
7.262
12,791,040
Dec 10, 2025
7.590
7.730
7.400
7.640
7.518
13,810,500
Dec 9, 2025
8.270
8.270
7.200
7.590
7.469
15,983,500
Dec 8, 2025
7.990
8.030
7.600
7.980
7.852
12,670,884
Dec 5, 2025
7.900
7.990
7.760
7.930
7.803
8,216,076
Dec 4, 2025
8.130
8.290
7.700
7.770
7.646
8,798,388
Dec 3, 2025
7.820
8.120
7.820
8.000
7.872
4,224,000
Dec 2, 2025
8.280
8.280
7.950
8.060
7.931
6,622,000
Dec 1, 2025
8.200
8.300
8.030
8.280
8.148
10,970,306
Nov 28, 2025
8.000
8.160
7.870
7.960
7.833
8,128,000
Nov 27, 2025
7.670
8.000
7.670
7.870
7.744
5,459,701
Nov 26, 2025
8.050
8.070
7.510
7.670
7.547
8,546,395
Nov 25, 2025
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
8.250
8.340
7.900
8.050
7.921
5,102,939
Nov 24, 2025
7.855
7.960
7.445
7.960
7.833
14,927,568
Nov 21, 2025
7.805
7.900
7.535
7.575
7.454
10,221,600
Nov 20, 2025
8.190
8.310
7.890
8.025
7.897
19,110,000
Nov 19, 2025
7.665
8.210
7.470
8.190
8.059
24,640,544
Nov 18, 2025
7.575
7.680
7.345
7.405
7.287
14,869,800
Nov 17, 2025
7.955
8.195
7.660
7.770
7.646
13,410,328
Nov 14, 2025
8.200
8.270
7.975
8.200
8.069
7,224,548
Nov 13, 2025
8.250
8.325
8.155
8.280
8.148
9,983,568
Nov 12, 2025
8.440
8.440
7.935
8.045
7.916
23,759,744
Nov 11, 2025
8.450
8.720
8.270
8.440
8.305
15,133,600
Nov 10, 2025
7.580
8.475
7.580
8.405
8.271
35,112,400
Nov 7, 2025
7.675
8.155
7.635
7.910
7.784
28,580,400
Nov 6, 2025
7.295
7.725
7.130
7.690
7.567
17,474,160
Nov 5, 2025
7.290
7.290
7.015
7.255
7.139
14,195,744
Nov 4, 2025
7.645
7.645
7.180
7.290
7.173
20,058,000
Nov 3, 2025
7.625
7.700
7.385
7.685
7.562
8,294,748
Oct 31, 2025
7.800
7.955
7.540
7.680
7.557
19,095,160
Oct 30, 2025
7.740
8.070
7.670
7.750
7.626
17,258,224
