Wanguo Gold Group Limited - 3939.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.7	31.64	31.64	32.62	30.54	7.15M
November 06, 2025	29.18	30.76	30.76	30.9	28.52	4.37M
November 05, 2025	29.16	29.02	29.02	29.16	28.06	3.55M
November 04, 2025	30.58	29.16	29.16	30.58	28.72	5.01M
November 03, 2025	30.5	30.74	30.74	30.8	29.54	2.07M
October 31, 2025	31.2	30.72	30.72	31.82	30.16	4.78M
October 30, 2025	30.96	31	31	32.28	30.68	4.31M
October 28, 2025	32.66	30.88	30.88	32.66	30.64	4.98M
October 27, 2025	32.66	32.66	32.66	32.82	31.78	3.21M
October 24, 2025	33.04	32.32	32.32	33.48	32.06	2.82M
October 23, 2025	32.84	32.64	32.64	33.02	31.72	3.41M
October 22, 2025	33.2	32.98	32.98	33.38	31.5	4.79M
October 21, 2025	35.46	34.04	34.04	35.46	33.88	3.65M
October 20, 2025	35.3	34.12	34.12	35.3	33.82	4.6M
October 17, 2025	37.3	35.24	35.24	37.9	35.06	5.39M
October 16, 2025	37.6	36.2	36.2	38.16	36	7.51M
October 15, 2025	34.66	37.58	37.58	37.58	34.66	7.9M
October 14, 2025	37.98	34.56	34.56	38.78	33.2	16.86M
October 13, 2025	38	37	37	38	35.26	9.68M
October 10, 2025	39.5	35.7	35.7	39.88	35.54	14.98M
October 09, 2025	41.7	40.48	40.48	41.7	39.28	9.45M
October 08, 2025	40.48	40.38	40.38	41.5	38.8	3.38M
October 06, 2025	40.6	40.58	40.58	41.04	39.34	1.81M
October 03, 2025	40.76	39.88	39.88	40.76	38.52	2.09M
October 02, 2025	39.5	41	41	41.28	39.06	3.24M
September 30, 2025	37.96	38.86	38.86	39	37.18	14.09M
September 29, 2025	38.94	37.28	37.28	38.98	36.82	10.93M
September 26, 2025	36.86	37.94	37.94	38.6	36.86	4.26M
September 25, 2025	38.84	37.94	37.94	39.02	37.3	4.98M
September 24, 2025	38.22	38.84	38.84	39	37.6	3.92M
September 23, 2025	36.8	38.72	38.52	39	36.8	7.71M
September 22, 2025	37	37.08	36.89	37.72	35.54	5.6M
September 19, 2025	34.6	35.54	35.54	35.9	33.5	14.88M
September 18, 2025	33.8	33.56	33.56	34.78	33.1	4.33M
September 17, 2025	35.6	34.14	34.14	35.62	33.32	7.39M
September 16, 2025	36.72	35.6	35.6	37.36	34.22	5.68M
September 15, 2025	36.88	35.76	35.76	37	35.5	5.55M
September 12, 2025	35.7	36.74	36.74	37.38	35.62	8.24M
September 11, 2025	37.48	35.96	35.96	37.54	35.6	5.93M
September 10, 2025	38.1	36.5	36.5	38.42	35.52	16.62M
September 09, 2025	35.4	38.98	38.98	39.76	35.4	25.83M
September 08, 2025	35.48	35.38	35.38	36.44	34.12	12.15M
September 05, 2025	33.8	34.1	34.1	34.96	33.14	8.97M
September 04, 2025	34.88	33.02	33.02	34.92	31.66	7.91M
September 03, 2025	34.5	34.5	34.5	35.76	33.32	9.17M
September 02, 2025	33.3	32.9	32.9	34.18	32.58	7.58M
September 01, 2025	30.98	32.62	32.62	33.18	30.78	9.36M
August 29, 2025	28.58	30.08	30.08	30.98	28.32	8.8M
August 28, 2025	28	28.3	28.3	28.9	27.84	5.04M
August 27, 2025	29.78	28.14	28.14	30.3	28	18.23M
August 26, 2025	29.5	29.72	29.72	30.88	29.46	14.91M
August 25, 2025	30.54	29.54	29.54	31.52	29.28	13.87M
August 22, 2025	31.5	29.5	29.5	31.52	29.44	18.5M
August 21, 2025	34.98	31.94	31.94	34.98	31.84	41.9M
August 20, 2025	34.78	35	35	35.38	33.96	6.87M
August 19, 2025	33.9	34.94	34.94	35.3	33.9	5.52M
August 18, 2025	34	34.02	34.02	35.14	32.3	8.78M
August 15, 2025	34.98	35.2	35.2	35.26	33.86	3.01M
August 14, 2025	35.64	35.34	35.34	35.74	34.6	3.03M
August 13, 2025	34.2	35.4	35.4	35.4	33.66	4.26M

Wanguo Gold Group Limited (3939.HK) HKSE