Wanguo International Mining Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	13.690	13.910	13.100	13.330	13.117	50,411,840
2026-01-22	11.960	13.350	11.960	13.300	13.087	41,286,641
2026-01-21	13.720	14.380	12.660	13.060	12.851	99,317,602
2026-01-20	12.510	13.460	12.230	13.420	13.206	34,138,500
2026-01-19	12.450	12.650	12.050	12.510	12.310	28,702,850
2026-01-16	12.790	12.940	11.900	12.170	11.975	49,305,961
2026-01-15	11.840	13.170	11.350	12.500	12.300	124,645,695
2026-01-14	10.240	11.660	10.240	11.570	11.385	98,115,617
2026-01-13	9.610	10.260	9.570	10.100	9.939	48,534,527
2026-01-12	9.990	10.080	9.390	9.560	9.407	21,647,330
2026-01-09	9.490	9.840	9.300	9.550	9.397	26,400,930
2026-01-08	8.800	9.700	8.570	9.560	9.407	38,458,992
2026-01-07	9.060	9.060	8.660	8.810	8.669	15,443,420
2026-01-06	8.280	9.020	8.220	8.750	8.610	35,912,020
2026-01-05	7.920	8.320	7.900	8.100	7.971	23,772,330
2026-01-02	7.650	7.920	7.520	7.870	7.744	2,799,091
2025-12-31	7.640	7.900	7.600	7.630	7.508	11,287,880
2025-12-30	7.530	7.840	7.500	7.640	7.518	23,898,699
2025-12-29	8.360	8.500	7.770	7.800	7.675	21,710,061
2025-12-24	8.560	8.600	8.240	8.350	8.217	12,103,760
2025-12-23	8.220	8.600	8.220	8.430	8.295	43,021,312
2025-12-22	7.380	8.130	7.370	8.000	7.872	69,857,445
2025-12-19	7.230	7.300	6.960	7.210	7.095	37,732,941
2025-12-18	7.270	7.430	7.240	7.300	7.183	6,218,794
2025-12-17	7.200	7.480	7.170	7.330	7.213	14,519,540
2025-12-16	7.750	7.750	7.100	7.230	7.114	14,542,000
2025-12-15	7.650	7.870	7.410	7.650	7.528	12,750,360
2025-12-12	7.410	7.670	7.380	7.560	7.439	16,158,170
2025-12-11	7.800	7.800	7.240	7.380	7.262	12,791,040
2025-12-10	7.590	7.730	7.400	7.640	7.518	13,810,500
2025-12-09	8.270	8.270	7.200	7.590	7.469	15,983,500
2025-12-08	7.990	8.030	7.600	7.980	7.852	12,670,880
2025-12-05	7.820	7.990	7.760	7.930	7.803	8,216,076
2025-12-04	8.130	8.290	7.700	7.770	7.646	8,798,388
2025-12-03	7.820	8.120	7.820	8.000	7.872	4,224,000
2025-12-02	8.280	8.280	7.950	8.060	7.931	6,622,000
2025-12-01	8.200	8.300	8.030	8.280	8.148	10,970,300
2025-11-28	8.000	8.160	7.870	7.960	7.833	8,128,000
2025-11-27	7.670	8.000	7.670	7.870	7.744	5,459,701
2025-11-26	8.050	8.070	7.510	7.670	7.547	8,546,395
2025-11-25	8.250	8.340	7.900	8.050	7.921	5,102,939
2025-11-24	31.420	31.840	29.780	31.840	7.833	14,927,568
2025-11-21	31.220	31.600	30.140	30.300	7.454	10,221,600
2025-11-20	32.760	33.240	31.560	32.100	7.897	19,110,000
2025-11-19	30.660	32.840	29.880	32.760	8.059	24,640,544
2025-11-18	30.300	30.720	29.380	29.620	7.287	14,869,800
2025-11-17	31.820	32.780	30.640	31.080	7.646	13,410,328
2025-11-14	32.800	33.080	31.900	32.800	8.069	7,224,548
2025-11-13	33.000	33.300	32.620	33.120	8.148	9,983,568
2025-11-12	33.760	33.760	31.740	32.180	7.916	23,759,744
2025-11-11	33.800	34.880	33.080	33.760	8.305	15,133,600
2025-11-10	30.320	33.900	30.320	33.620	8.271	35,112,400
2025-11-07	30.700	32.620	30.540	31.640	7.784	28,580,400
2025-11-06	29.180	30.900	28.520	30.760	7.567	17,474,160
2025-11-05	29.160	29.160	28.060	29.020	7.139	14,195,744
2025-11-04	30.580	30.580	28.720	29.160	7.174	20,058,000
2025-11-03	30.500	30.800	29.540	30.740	7.562	8,294,748
2025-10-31	31.200	31.820	30.160	30.720	7.557	19,095,160
2025-10-30	30.960	32.280	30.680	31.000	7.626	17,258,224
2025-10-28	32.660	32.660	30.640	30.880	7.597	19,888,600

← NewerPage 4 of 20 · 1,155 trading daysOlder →

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.