HKSE - Delayed Quote HKD

Wanguo Gold Group Limited (3939.HK)

Compare
17.000
+0.700
+(4.29%)
At close: 4:08:17 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202516.98018.08016.50017.00017.0009,456,700
Apr 10, 202516.88017.28016.08016.30016.3007,846,880
Apr 9, 202514.00015.98013.72015.74015.7404,285,000
Apr 8, 202514.90015.28013.90014.64014.6404,752,000
Apr 7, 202515.08015.68013.88014.96014.9607,378,600
Apr 3, 202516.14016.68015.62016.16016.1603,873,920
Apr 2, 202516.82016.82015.64015.68015.6802,799,200
Apr 1, 202515.74017.46015.74016.60016.6006,044,000
Mar 31, 202515.32016.00015.32015.66015.6603,483,840
Mar 28, 202515.90016.36015.48015.56015.5603,178,000
Mar 27, 202515.30015.90015.18015.34015.3401,357,000
Mar 26, 202516.48016.48015.26015.66015.6601,591,840
Mar 25, 202515.48016.10015.30015.66015.6602,288,000
Mar 24, 202516.04016.04015.22015.48015.4805,179,152
Mar 21, 202517.90017.90015.44015.70015.7009,811,752
Mar 20, 202517.78018.36017.36017.80017.8006,394,000
Mar 19, 202515.82017.48015.60017.26017.2608,686,500
Mar 18, 202514.54016.48014.38015.66015.66011,058,460
Mar 17, 202513.50014.70013.50014.52014.5207,133,000
Mar 14, 202513.78015.00013.34013.40013.4005,702,800
Mar 13, 202513.56013.88013.00013.20013.2002,744,000
Mar 12, 202513.86013.86012.90013.30013.3003,252,000
Mar 11, 202513.74013.74012.72013.20013.2004,812,000
Mar 10, 202513.04013.80012.80013.80013.8005,374,000
Mar 7, 202513.28013.38012.72012.80012.800937,030
Mar 6, 202513.20013.36012.80013.20013.2001,262,100
Mar 5, 202512.78013.06012.34013.00013.0001,488,000
Mar 4, 202513.48013.48012.70012.74012.740826,000
Mar 3, 202513.14013.28012.70013.00013.0001,034,000
Feb 28, 202513.58013.58012.90013.10013.1001,505,200
Feb 27, 202514.54014.54013.52013.66013.6602,069,498
Feb 26, 202514.98015.10014.40014.64014.6401,660,000
Feb 25, 202514.96015.38014.68014.94014.940672,000
Feb 24, 202515.04015.04014.52014.80014.800968,000
Feb 21, 202514.96015.50014.68014.92014.9201,958,000
Feb 20, 202514.20014.90014.18014.80014.800914,720
Feb 19, 202513.90014.42013.90014.20014.2001,106,920
Feb 18, 202513.94014.14013.66013.90013.900871,840
Feb 17, 202513.90013.98013.68013.96013.960826,000
Feb 14, 202513.80014.16013.58014.00014.0001,476,880
Feb 13, 202514.10014.16013.78013.80013.800996,000
Feb 12, 202514.32014.36014.06014.24014.240777,400
Feb 11, 202514.68014.76014.24014.50014.500716,500
Feb 10, 202514.08015.28014.00014.50014.5001,481,800
Feb 7, 202514.42014.50014.04014.06014.0601,059,920
Feb 6, 202513.74014.50013.60014.36014.3601,974,880
Feb 5, 202513.40013.72013.30013.44013.4401,254,572
Feb 4, 202513.50013.58013.20013.40013.4001,102,540
Feb 3, 202513.66013.78013.04013.58013.5801,410,720
Jan 28, 202513.34013.34013.34013.34013.340-
Jan 27, 202513.10013.40013.10013.14013.140798,000
Jan 24, 202513.52013.52012.82013.30013.300845,940
Jan 23, 202513.18013.50013.02013.30013.300989,280
Jan 22, 202513.82013.82013.36013.56013.560945,840
Jan 21, 202513.30013.50013.14013.48013.4801,534,000
Jan 20, 202512.78013.46012.50013.46013.4601,008,000
Jan 17, 202512.40012.80012.34012.74012.7401,952,000
Jan 16, 202511.90012.46011.86012.40012.4001,354,000
Jan 15, 202512.00012.00011.70011.76011.760866,000
Jan 14, 202511.86012.06011.72012.00012.000314,000
Jan 13, 202512.06012.16011.88012.10012.100490,000
Jan 10, 202511.70011.98011.60011.80011.800924,245
Jan 9, 202511.56011.86011.54011.70011.700762,000
Jan 8, 202511.78011.76011.30011.56011.560787,350
Jan 7, 202511.78011.96011.50011.94011.940776,800
Jan 6, 202511.54011.68011.44011.58011.580723,045
Jan 3, 202511.48011.54011.30011.44011.440724,400
Jan 2, 202511.46011.50011.20011.46011.460732,000
Dec 31, 202411.46011.46011.46011.46011.460-
Dec 30, 202411.10011.66011.18011.50011.500830,000
Dec 27, 202410.82011.10010.74010.84010.840818,520
Dec 24, 202410.80010.80010.80010.80010.800-
Dec 23, 202410.60010.80010.30010.64010.640870,000
Dec 20, 202410.66010.66010.52010.60010.600945,418
Dec 19, 202410.78010.82010.32010.66010.6601,164,120
Dec 18, 202411.16011.16010.60010.80010.800958,500
Dec 17, 202411.00011.12010.82011.04011.040802,940
Dec 16, 202411.22011.26010.92011.02011.020870,000
Dec 13, 202411.52011.52011.12011.12011.120744,000
Dec 12, 202411.46011.70011.40011.52011.520920,000
Dec 11, 202411.72011.74011.30011.64011.640962,100
Dec 10, 202411.66011.68011.14011.20011.200841,900
Dec 9, 202411.22011.48010.88011.40011.400901,100
Dec 6, 202411.00011.22010.86011.10011.100842,000
Dec 5, 202411.32011.44011.00011.00011.000868,700
Dec 4, 202411.78011.60011.30011.52011.520822,500
Dec 3, 202411.76011.76011.52011.58011.580877,980
Dec 2, 202412.40012.40011.52011.76011.7601,501,100
Nov 29, 202412.10012.54012.06012.18012.1801,968,400
Nov 28, 202412.00012.32011.92012.12012.120828,000
Nov 27, 202411.96012.30011.84012.22012.2201,018,600
Nov 26, 202411.52012.06011.50011.96011.960969,500
Nov 25, 202411.48011.88010.60011.70011.7001,367,700
Nov 22, 202410.58011.18010.44011.18011.1801,534,000
Nov 21, 202410.06010.4609.92010.38010.3801,558,000
Nov 20, 20249.90010.0809.81010.08010.0801,109,500
Nov 19, 20249.9709.9709.5909.8509.850838,000
Nov 18, 20249.9809.9809.6409.8009.8001,214,000
Nov 15, 20249.7009.8009.6209.7409.740898,300
Nov 14, 20249.7909.7909.5009.7009.700962,000
Nov 13, 20249.7509.8209.5809.8209.820893,000
Nov 12, 20249.8209.9009.7509.7709.770948,340
Nov 11, 20249.9209.9209.4809.8509.850958,000
Nov 8, 20249.4109.9509.3709.9209.9201,354,000
Nov 7, 202410.06010.0609.0109.4109.4102,757,300
Nov 6, 202410.00010.4209.84010.06010.0601,546,000
Nov 5, 20249.6909.9209.3909.8409.8401,924,000
Nov 4, 20249.8309.8309.3009.4909.490974,000
Nov 1, 20249.6809.9009.4709.4709.4701,014,000
Oct 31, 20249.9809.9909.7309.8309.8301,306,000
Oct 30, 202410.06010.0809.7709.9809.980854,000
Oct 29, 202410.06010.0609.7809.8709.870860,000
Oct 28, 20249.8009.8809.6209.8209.8201,068,000
Oct 25, 202410.16010.1609.7109.7809.7802,691,000
Oct 24, 20249.8309.9909.6509.9709.970858,000
Oct 23, 202410.12010.1209.7509.9309.930976,000
Oct 22, 20249.45010.0009.4009.8209.8201,444,000
Oct 21, 20249.6609.8009.3709.5209.5201,872,000
Oct 18, 20249.5509.6809.4009.5009.500878,000
Oct 17, 20249.5009.7909.3509.4809.480871,069
Oct 16, 20249.6809.9509.2809.4809.4803,186,869
Oct 15, 20249.4509.5509.1209.2809.280906,000
Oct 14, 20249.2809.6109.2809.3709.370960,000
Oct 10, 20249.0609.5509.0609.2809.2801,254,000
Oct 9, 20249.1609.3008.8608.9908.9901,244,800
Oct 8, 20249.0009.2308.8409.0609.0601,426,000
Oct 7, 20249.1209.3908.8909.3009.3001,577,200
Oct 4, 20249.2009.2408.9709.1209.1201,008,000
Oct 3, 20248.8509.3008.7509.1909.1901,210,000
Oct 2, 20249.8009.8008.9509.4209.4201,720,000
Sep 30, 20249.1709.7408.8909.7009.7002,424,000
Sep 27, 20249.5209.5208.9509.1809.1801,395,000
Sep 26, 20249.0209.3008.8909.2409.2401,257,000
Sep 25, 20249.5709.6409.0409.2909.2901,175,000
Sep 24, 20249.6909.7509.4309.4509.4501,016,000
Sep 23, 20249.30010.0209.3009.7009.7002,366,800
Sep 20, 20249.2609.2909.0409.2509.250987,000
Sep 19, 20249.1309.2909.1009.2609.260971,400
Sep 17, 20249.1009.2509.0109.2009.2001,389,200
Sep 16, 20248.8809.0808.7409.0809.0801,468,000
Sep 13, 20248.8609.0108.7908.8808.8801,079,000
Sep 12, 2024 0.120 Dividend
Sep 12, 20248.8008.8308.6508.7908.7901,141,400
Sep 11, 20248.7008.8808.5708.8508.7301,080,800
Sep 10, 20248.4008.7008.2808.6008.4831,132,400
Sep 9, 20248.2008.3607.8808.3608.2471,254,000
Sep 5, 20248.2408.4808.2008.2408.1281,232,800
Sep 4, 20248.5508.6008.2108.4708.3551,355,000
Sep 3, 20248.3108.7008.3108.6108.4931,028,000
Sep 2, 20248.6408.7208.2508.6908.5721,056,000
Aug 30, 20248.8008.8008.3308.6608.5431,390,000
Aug 29, 20248.4108.6008.4008.5608.4441,012,000
Aug 28, 20248.3008.8308.3008.5608.4441,518,000
Aug 27, 20247.9508.2507.7208.2508.1381,298,100
Aug 26, 20247.6807.9807.6007.9007.7931,186,000
Aug 23, 20247.7007.7207.4507.7207.6151,206,000
Aug 22, 20247.6107.6807.5507.6307.5271,198,000
Aug 21, 20247.6907.6907.5207.6207.517908,000
Aug 20, 20247.6607.6607.4307.5307.428860,000
Aug 19, 20247.8307.8307.5207.6207.517854,000
Aug 16, 20247.5507.6607.5007.5707.467858,200
Aug 15, 20247.4507.5207.3907.5107.408858,000
Aug 14, 20247.4507.4907.3807.4607.359904,000
Aug 13, 20247.6807.6907.3907.4507.349812,000
Aug 12, 20247.7007.7607.3807.5807.4771,038,000
Aug 9, 20247.5107.6707.4107.5207.4181,434,000
Aug 8, 20247.1807.3507.1507.3307.231849,717
Aug 7, 20247.3807.3807.0507.2007.102926,000
Aug 6, 20247.2207.2206.8307.0006.905998,000
Aug 5, 20247.3707.3706.9807.1907.0931,006,000
Aug 2, 20247.4807.6407.2207.3507.250856,000
Aug 1, 20247.1807.4907.1807.4907.388954,200
Jul 31, 20247.4307.4307.1607.1807.083852,000
Jul 30, 20247.3507.3507.1407.2207.122872,000
Jul 29, 20247.3907.3907.1507.3307.231834,000
Jul 26, 20247.3007.3007.0507.1807.0831,001,000
Jul 25, 20247.4507.4507.0607.1507.053878,400
Jul 24, 20247.3807.5307.2007.4307.3291,308,400
Jul 23, 20247.2007.3807.0507.1707.073911,000
Jul 22, 20247.3007.4507.1507.4007.300887,000
Jul 19, 20247.7007.7007.3007.3007.201855,400
Jul 18, 20247.5207.6307.2807.5007.398925,600
Jul 17, 20247.4407.9207.3007.3107.2111,292,200
Jul 16, 20247.6307.7207.3507.4207.319870,600
Jul 15, 20247.4707.5707.2107.5007.3981,118,000
Jul 12, 20247.6507.8207.3507.5007.3981,126,000
Jul 11, 20247.3007.6107.2807.5907.4871,327,000
Jul 10, 20247.8407.8507.2007.4807.3791,532,000
Jul 9, 20247.9907.9907.3407.6307.5271,298,000
Jul 8, 20247.9507.9707.4907.5907.4871,227,000
Jul 5, 20247.9407.9907.6707.8507.7441,670,000
Jul 4, 20248.0608.0707.8308.0407.9312,438,000
Jul 3, 20247.9908.0207.7807.9007.793902,000
Jul 2, 20248.0108.0107.6507.8707.763503,800
Jun 28, 20247.9208.0207.7407.8907.783982,000
Jun 27, 20247.6807.9807.4507.6507.546394,000
Jun 26, 20247.5007.7607.3207.6807.576785,800
Jun 25, 20247.3808.0207.3807.6607.5561,268,000
Jun 24, 20247.2907.4306.9007.4007.3001,452,200
Jun 21, 20247.2107.2907.0807.2507.152652,000
Jun 20, 20246.9707.1006.7507.0506.954846,000
Jun 19, 20246.6406.9406.5006.9406.846686,000
Jun 18, 20246.6606.9606.5606.7106.6191,022,000
Jun 17, 2024 0.200 Dividend
Jun 17, 20246.8007.0606.5906.7106.6191,632,000
Jun 14, 20247.0307.2106.8307.1006.8061,252,000
Jun 13, 20247.1107.1807.0307.0306.739364,000
Jun 12, 20247.2007.2107.1007.1906.893390,000
Jun 11, 20247.2007.2606.8907.2606.960707,000
Jun 7, 20247.1407.3907.1407.3607.056707,200
Jun 6, 20246.8507.3206.8507.2006.9021,344,200
Jun 5, 20247.5507.5506.8406.8406.5571,106,000
Jun 4, 20247.7007.7407.4807.6807.362715,800
Jun 3, 20247.8307.9107.6507.7407.420463,600
May 31, 20247.7507.9207.5107.8907.5644,156,000
May 30, 20247.9607.9607.6707.8107.487668,800
May 29, 20248.1808.1807.7407.9007.573847,000
May 28, 20247.7908.1207.7407.9607.6311,280,000
May 27, 20247.3007.9507.3007.9207.5931,117,200
May 24, 20247.4107.5407.3407.3807.075294,000
May 23, 20247.6007.6907.4307.4807.171822,000
May 22, 20247.9308.0607.6507.7107.3911,244,400
May 21, 20248.7408.7407.8108.1807.8421,500,400
May 20, 20247.8008.5507.8008.5408.1873,036,400
May 17, 20248.1908.1907.6007.7907.4681,226,800
May 16, 20248.3808.7707.6208.0507.7173,317,000
May 14, 20248.2708.2808.1008.2007.861654,000
May 13, 20248.2508.4907.9308.4308.0811,735,600
May 10, 20249.0809.0807.6008.2307.8905,405,800
May 9, 20248.6809.0108.4208.8908.5222,400,000
May 8, 20248.1908.6807.9308.6808.3212,986,400
May 7, 20247.3508.2107.2508.1907.8513,501,000
May 6, 20247.5007.5007.1807.4507.1424,162,800
May 3, 20247.5707.8907.5207.6907.3721,056,000
May 2, 20248.1508.1607.7007.7707.4491,710,890
Apr 30, 20248.1708.1707.6708.0907.7568,339,800
Apr 29, 20248.4808.4907.3108.1007.7654,545,048
Apr 26, 20248.4008.6008.0908.5208.1682,430,000
Apr 25, 20248.4808.6908.0908.4508.101822,000
Apr 24, 20248.4708.7108.3408.4908.1391,584,000
Apr 23, 20247.9808.7107.9808.4908.1393,672,000
Apr 22, 20248.6208.8107.9208.0007.6692,344,000
Apr 19, 20249.3209.3208.7008.8008.4361,636,000
Apr 18, 20249.6809.6809.1009.3208.9351,646,000
Apr 17, 20249.4609.8809.3109.6809.2801,158,000
Apr 16, 20249.3809.6808.8509.5409.1462,146,000
Apr 15, 20249.9809.9808.8109.5709.1742,890,000
Apr 12, 20248.89010.1008.89010.0609.6443,876,200
Apr 11, 20248.9608.9608.6008.8808.513966,000

Related Tickers

ARN.AX Aldoro Resources Limited
0.3800
+2.70%
 
EPL.V Eagle Plains Resources Ltd.
0.1150
-4.17%
 
MOG.V Mogotes Metals Inc.
0.1550
+14.81%
 
MMA.V Midnight Sun Mining Corp.
0.5100
-7.27%
 
ALDE.V Aldebaran Resources Inc.
1.5500
-10.92%
 
FWZ.V Fireweed Metals Corp.
1.6000
+3.90%
 
AAL.L Anglo American plc
1,896.60
+0.29%
 
IVN.TO Ivanhoe Mines Ltd.
10.92
-10.12%
 
GLEN.L Glencore plc
247.20
+0.90%
 
LAC Lithium Americas Corp.
2.5300
-6.99%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.