Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 132.80
-4.30 (-3.14%)
Nov 21, 2025, 4:08 PM HKT
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 141.80 | 141.80 | 133.10 | 134.00 | - | -2.26% | 734,139 |
| Nov 20, 2025 | 141.80 | 142.00 | 135.30 | 137.10 | 137.10 | -2.56% | 3,042,226 |
| Nov 19, 2025 | 133.50 | 141.50 | 133.50 | 140.70 | 140.70 | 6.19% | 4,137,393 |
| Nov 18, 2025 | 136.20 | 137.20 | 130.90 | 132.50 | 132.50 | -5.02% | 3,739,410 |
| Nov 17, 2025 | 140.00 | 142.00 | 137.40 | 139.50 | 139.50 | -1.48% | 2,252,966 |
| Nov 14, 2025 | 138.30 | 143.80 | 138.30 | 141.60 | 141.60 | -1.12% | 2,191,693 |
| Nov 13, 2025 | 142.00 | 144.40 | 141.20 | 143.20 | 143.20 | 2.14% | 3,831,468 |
| Nov 12, 2025 | 144.40 | 144.40 | 137.70 | 140.20 | 140.20 | -2.50% | 3,609,574 |
| Nov 11, 2025 | 145.10 | 148.30 | 141.60 | 143.80 | 143.80 | - | 4,302,625 |
| Nov 10, 2025 | 139.10 | 144.90 | 139.10 | 143.80 | 143.80 | 3.45% | 4,706,690 |
| Nov 7, 2025 | 137.70 | 141.80 | 135.30 | 139.00 | 139.00 | 0.80% | 4,670,598 |
| Nov 6, 2025 | 132.00 | 138.50 | 129.60 | 137.90 | 137.90 | 8.67% | 7,741,024 |
| Nov 5, 2025 | 122.40 | 130.60 | 122.00 | 126.90 | 126.90 | -0.08% | 5,298,730 |
| Nov 4, 2025 | 128.00 | 129.90 | 123.80 | 127.00 | 127.00 | -2.23% | 3,373,131 |
| Nov 3, 2025 | 131.30 | 132.40 | 125.20 | 129.90 | 129.90 | -1.14% | 3,525,897 |
| Oct 31, 2025 | 131.50 | 137.20 | 130.10 | 131.40 | 131.40 | -1.05% | 3,185,784 |
| Oct 30, 2025 | 124.20 | 134.00 | 124.20 | 132.80 | 132.80 | 8.67% | 8,136,366 |
| Oct 28, 2025 | 126.10 | 126.30 | 121.40 | 122.20 | 122.20 | -4.23% | 9,723,262 |
| Oct 27, 2025 | 127.10 | 131.30 | 125.00 | 127.60 | 127.60 | -1.47% | 6,567,469 |
| Oct 24, 2025 | 131.20 | 133.40 | 128.00 | 129.50 | 129.50 | -0.23% | 3,893,613 |
| Oct 23, 2025 | 129.10 | 131.00 | 126.10 | 129.80 | 129.80 | -1.14% | 6,046,158 |
| Oct 22, 2025 | 125.00 | 136.00 | 125.00 | 131.30 | 131.30 | -1.94% | 14,491,130 |
| Oct 21, 2025 | 145.10 | 145.50 | 133.50 | 133.90 | 133.90 | -4.29% | 10,119,070 |
| Oct 20, 2025 | 142.00 | 144.50 | 136.50 | 139.90 | 139.90 | -5.35% | 9,706,238 |
| Oct 17, 2025 | 150.50 | 153.80 | 146.50 | 147.80 | 147.80 | 0.27% | 14,900,270 |
| Oct 16, 2025 | 142.00 | 151.70 | 141.60 | 147.40 | 147.40 | 3.80% | 27,142,600 |
| Oct 15, 2025 | 142.00 | 143.80 | 134.50 | 142.00 | 142.00 | 3.35% | 9,020,033 |
| Oct 14, 2025 | 147.50 | 150.00 | 134.00 | 137.40 | 137.40 | -3.51% | 9,947,030 |
| Oct 13, 2025 | 136.00 | 144.20 | 134.90 | 142.40 | 142.40 | 9.20% | 11,177,830 |
| Oct 10, 2025 | 136.00 | 142.80 | 130.10 | 130.40 | 130.40 | -7.71% | 11,648,100 |
| Oct 9, 2025 | 145.00 | 146.50 | 137.80 | 141.30 | 141.30 | -3.55% | 12,628,380 |
| Oct 8, 2025 | 150.80 | 158.90 | 141.80 | 146.50 | 146.50 | -0.48% | 20,341,720 |
| Oct 6, 2025 | 138.70 | 148.90 | 138.00 | 147.20 | 147.20 | 8.24% | 11,800,490 |
| Oct 3, 2025 | 139.00 | 144.80 | 133.60 | 136.00 | 136.00 | -1.09% | 13,618,930 |
| Oct 2, 2025 | 126.10 | 139.70 | 126.10 | 137.50 | 137.50 | 14.01% | 24,633,300 |