Wanguo International Mining Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.180 | 7.350 | 7.150 | 7.330 | 1.765 | 3,398,868 |
| 2024-08-07 | 7.380 | 7.380 | 7.050 | 7.200 | 1.734 | 3,704,000 |
| 2024-08-06 | 7.220 | 7.220 | 6.830 | 7.000 | 1.686 | 3,992,000 |
| 2024-08-05 | 7.370 | 7.370 | 6.980 | 7.190 | 1.732 | 4,024,000 |
| 2024-08-02 | 7.480 | 7.640 | 7.220 | 7.350 | 1.770 | 3,424,000 |
| 2024-08-01 | 7.180 | 7.490 | 7.180 | 7.490 | 1.804 | 3,816,800 |
| 2024-07-31 | 7.430 | 7.430 | 7.160 | 7.180 | 1.729 | 3,408,000 |
| 2024-07-30 | 7.350 | 7.350 | 7.140 | 7.220 | 1.739 | 3,488,000 |
| 2024-07-29 | 7.390 | 7.390 | 7.150 | 7.330 | 1.765 | 3,336,000 |
| 2024-07-26 | 7.300 | 7.300 | 7.050 | 7.180 | 1.729 | 4,004,000 |
| 2024-07-25 | 7.450 | 7.450 | 7.060 | 7.150 | 1.722 | 3,513,600 |
| 2024-07-24 | 7.380 | 7.530 | 7.200 | 7.430 | 1.790 | 5,233,600 |
| 2024-07-23 | 7.200 | 7.380 | 7.050 | 7.170 | 1.727 | 3,644,000 |
| 2024-07-22 | 7.300 | 7.450 | 7.150 | 7.400 | 1.782 | 3,548,000 |
| 2024-07-19 | 7.700 | 7.700 | 7.300 | 7.300 | 1.758 | 3,421,600 |
| 2024-07-18 | 7.520 | 7.630 | 7.280 | 7.500 | 1.806 | 3,702,400 |
| 2024-07-17 | 7.440 | 7.920 | 7.300 | 7.310 | 1.761 | 5,168,800 |
| 2024-07-16 | 7.630 | 7.720 | 7.350 | 7.420 | 1.787 | 3,482,400 |
| 2024-07-15 | 7.470 | 7.570 | 7.210 | 7.500 | 1.806 | 4,472,000 |
| 2024-07-12 | 7.650 | 7.820 | 7.350 | 7.500 | 1.806 | 4,504,000 |
| 2024-07-11 | 7.300 | 7.610 | 7.280 | 7.590 | 1.828 | 5,308,000 |
| 2024-07-10 | 7.840 | 7.850 | 7.200 | 7.480 | 1.802 | 6,128,000 |
| 2024-07-09 | 7.990 | 7.990 | 7.340 | 7.630 | 1.838 | 5,192,000 |
| 2024-07-08 | 7.950 | 7.970 | 7.490 | 7.590 | 1.828 | 4,908,000 |
| 2024-07-05 | 7.940 | 7.990 | 7.670 | 7.850 | 1.891 | 6,680,000 |
| 2024-07-04 | 8.060 | 8.070 | 7.830 | 8.040 | 1.936 | 9,752,000 |
| 2024-07-03 | 7.990 | 8.020 | 7.780 | 7.900 | 1.903 | 3,608,000 |
| 2024-07-02 | 8.010 | 8.010 | 7.650 | 7.870 | 1.896 | 2,015,200 |
| 2024-06-28 | 7.920 | 8.020 | 7.740 | 7.890 | 1.900 | 3,928,000 |
| 2024-06-27 | 7.680 | 7.980 | 7.450 | 7.650 | 1.843 | 1,576,000 |
| 2024-06-26 | 7.500 | 7.760 | 7.320 | 7.680 | 1.850 | 3,143,200 |
| 2024-06-25 | 7.380 | 8.020 | 7.380 | 7.660 | 1.845 | 5,072,000 |
| 2024-06-24 | 7.290 | 7.430 | 6.900 | 7.400 | 1.782 | 5,808,800 |
| 2024-06-21 | 7.210 | 7.290 | 7.080 | 7.250 | 1.746 | 2,608,000 |
| 2024-06-20 | 6.970 | 7.100 | 6.750 | 7.050 | 1.698 | 3,384,000 |
| 2024-06-19 | 6.640 | 6.940 | 6.500 | 6.940 | 1.672 | 2,744,000 |
| 2024-06-18 | 6.660 | 6.960 | 6.560 | 6.710 | 1.616 | 4,088,000 |
| 2024-06-17 | 6.800 | 7.060 | 6.590 | 6.710 | 1.616 | 6,528,000 |
| 2024-06-14 | 7.030 | 7.210 | 6.830 | 7.100 | 1.662 | 5,008,000 |
| 2024-06-13 | 7.110 | 7.180 | 7.030 | 7.030 | 1.646 | 1,456,000 |
| 2024-06-12 | 7.200 | 7.210 | 7.100 | 7.190 | 1.683 | 1,560,000 |
| 2024-06-11 | 7.200 | 7.260 | 6.890 | 7.260 | 1.699 | 2,828,000 |
| 2024-06-07 | 7.140 | 7.390 | 7.140 | 7.360 | 1.723 | 2,828,800 |
| 2024-06-06 | 6.850 | 7.320 | 6.850 | 7.200 | 1.685 | 5,376,800 |
| 2024-06-05 | 7.550 | 7.550 | 6.840 | 6.840 | 1.601 | 4,424,000 |
| 2024-06-04 | 7.700 | 7.740 | 7.480 | 7.680 | 1.798 | 2,863,200 |
| 2024-06-03 | 7.830 | 7.910 | 7.650 | 7.740 | 1.812 | 1,854,400 |
| 2024-05-31 | 7.750 | 7.920 | 7.510 | 7.890 | 1.847 | 16,624,000 |
| 2024-05-30 | 7.960 | 7.960 | 7.670 | 7.810 | 1.828 | 2,675,200 |
| 2024-05-29 | 8.180 | 8.180 | 7.740 | 7.900 | 1.849 | 3,388,000 |
| 2024-05-28 | 7.790 | 8.120 | 7.740 | 7.960 | 1.863 | 5,120,000 |
| 2024-05-27 | 7.300 | 7.950 | 7.300 | 7.920 | 1.854 | 4,468,800 |
| 2024-05-24 | 7.410 | 7.540 | 7.340 | 7.380 | 1.727 | 1,176,000 |
| 2024-05-23 | 7.600 | 7.690 | 7.430 | 7.480 | 1.751 | 3,288,000 |
| 2024-05-22 | 7.930 | 8.060 | 7.650 | 7.710 | 1.805 | 4,977,600 |
| 2024-05-21 | 8.740 | 8.740 | 7.810 | 8.180 | 1.915 | 6,001,600 |
| 2024-05-20 | 7.800 | 8.550 | 7.800 | 8.540 | 1.999 | 12,145,600 |
| 2024-05-17 | 8.190 | 8.190 | 7.600 | 7.790 | 1.823 | 4,907,200 |
| 2024-05-16 | 8.380 | 8.770 | 7.620 | 8.050 | 1.884 | 13,268,000 |
| 2024-05-14 | 8.270 | 8.280 | 8.100 | 8.200 | 1.919 | 2,616,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0600 HKD |
| 2026-06-22 | 0.1120 HKD |
| 2025-09-24 | 0.2030 HKD |
| 2025-06-16 | 0.0810 HKD |
| 2024-09-12 | 0.1200 HKD |
| 2024-06-17 | 0.2000 HKD |
| 2023-06-07 | 0.1065 HKD |
| 2022-06-07 | 0.1161 HKD |
| 2021-06-16 | 0.0356 HKD |
| 2019-05-29 | 0.0299 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.