Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 189.80
+2.30 (1.23%)
Jan 22, 2026, 4:08 PM HKT
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 182.60 | 190.00 | 180.00 | 189.20 | - | 0.91% | 3,361,909 |
| Jan 21, 2026 | 185.00 | 188.80 | 181.00 | 187.50 | 187.50 | 4.52% | 7,297,659 |
| Jan 20, 2026 | 172.00 | 180.00 | 167.30 | 179.40 | 179.40 | 5.47% | 4,341,050 |
| Jan 19, 2026 | 168.00 | 172.60 | 167.00 | 170.10 | 170.10 | 2.47% | 3,079,174 |
| Jan 16, 2026 | 165.40 | 169.90 | 164.00 | 166.00 | 166.00 | 0.36% | 2,198,103 |
| Jan 15, 2026 | 163.70 | 168.00 | 159.60 | 165.40 | 165.40 | 0.79% | 4,435,536 |
| Jan 14, 2026 | 161.40 | 165.00 | 160.20 | 164.10 | 164.10 | 2.05% | 3,260,046 |
| Jan 13, 2026 | 153.20 | 162.10 | 152.00 | 160.80 | 160.80 | 5.10% | 6,100,753 |
| Jan 12, 2026 | 154.20 | 155.20 | 149.00 | 153.00 | 153.00 | 1.53% | 3,057,247 |
| Jan 9, 2026 | 146.70 | 151.00 | 144.80 | 150.70 | 150.70 | 2.87% | 4,016,917 |
| Jan 8, 2026 | 147.20 | 148.00 | 144.90 | 146.50 | 146.50 | -0.48% | 2,282,752 |
| Jan 7, 2026 | 150.00 | 151.00 | 145.70 | 147.20 | 147.20 | -1.54% | 2,447,232 |
| Jan 6, 2026 | 143.70 | 150.90 | 143.70 | 149.50 | 149.50 | 4.04% | 3,115,718 |
| Jan 5, 2026 | 149.10 | 150.80 | 143.30 | 143.70 | 143.70 | -2.64% | 3,221,137 |
| Jan 2, 2026 | 146.10 | 148.60 | 144.70 | 147.60 | 147.60 | 1.10% | 1,113,488 |
| Dec 31, 2025 | 146.90 | 149.30 | 145.30 | 146.00 | 146.00 | 1.39% | 2,006,677 |
| Dec 30, 2025 | 141.00 | 145.40 | 139.30 | 144.00 | 144.00 | -0.35% | 3,462,629 |
| Dec 29, 2025 | 153.00 | 153.60 | 143.20 | 144.50 | 144.50 | -5.86% | 4,426,104 |
| Dec 24, 2025 | 154.80 | 155.60 | 152.80 | 153.50 | 153.50 | - | 1,777,983 |
| Dec 23, 2025 | 155.70 | 156.80 | 151.20 | 153.50 | 153.50 | 1.05% | 3,519,005 |
| Dec 22, 2025 | 149.80 | 152.00 | 148.20 | 151.90 | 151.90 | 3.97% | 5,297,013 |
| Dec 19, 2025 | 148.70 | 148.70 | 144.30 | 146.10 | 146.10 | -1.95% | 4,460,022 |
| Dec 18, 2025 | 150.50 | 151.90 | 147.00 | 149.00 | 149.00 | -0.47% | 2,812,089 |
| Dec 17, 2025 | 151.00 | 151.40 | 147.80 | 149.70 | 149.70 | 0.54% | 3,352,712 |
| Dec 16, 2025 | 154.00 | 154.00 | 147.30 | 148.90 | 148.90 | -6.00% | 6,214,881 |
| Dec 15, 2025 | 150.00 | 158.80 | 150.00 | 158.40 | 158.40 | 7.76% | 15,466,500 |
| Dec 12, 2025 | 145.00 | 149.00 | 144.00 | 147.00 | 147.00 | 3.59% | 5,958,565 |
| Dec 11, 2025 | 143.90 | 144.80 | 141.00 | 141.90 | 141.90 | -0.70% | 4,036,187 |
| Dec 10, 2025 | 139.00 | 143.00 | 138.30 | 142.90 | 142.90 | 4.38% | 4,308,613 |
| Dec 9, 2025 | 141.30 | 141.40 | 135.30 | 136.90 | 136.90 | -3.18% | 2,777,780 |
| Dec 8, 2025 | 147.50 | 147.50 | 139.90 | 141.40 | 141.40 | -4.14% | 3,613,750 |
| Dec 5, 2025 | 142.80 | 147.70 | 142.80 | 147.50 | 147.50 | 2.01% | 3,740,870 |
| Dec 4, 2025 | 144.90 | 145.50 | 142.40 | 144.60 | 144.60 | -0.21% | 2,337,770 |
| Dec 3, 2025 | 140.30 | 144.90 | 139.80 | 144.90 | 144.90 | 3.43% | 3,727,679 |
| Dec 2, 2025 | 141.90 | 144.00 | 139.60 | 140.10 | 140.10 | -2.23% | 2,463,049 |
| Dec 1, 2025 | 141.50 | 145.00 | 141.30 | 143.30 | 143.30 | 2.95% | 3,285,414 |
| Nov 28, 2025 | 139.80 | 142.80 | 139.10 | 139.20 | 139.20 | 0.80% | 3,251,000 |
| Nov 27, 2025 | 139.80 | 140.50 | 137.60 | 138.10 | 138.10 | 0.36% | 2,202,682 |
| Nov 26, 2025 | 139.00 | 139.80 | 137.00 | 137.60 | 137.60 | -0.65% | 2,170,490 |
| Nov 25, 2025 | 141.90 | 141.90 | 136.10 | 138.50 | 138.50 | -0.36% | 5,903,169 |
| Nov 24, 2025 | 134.90 | 139.50 | 133.20 | 139.00 | 139.00 | 4.67% | 17,656,180 |
| Nov 21, 2025 | 134.80 | 136.30 | 131.80 | 132.80 | 132.80 | -3.14% | 3,921,788 |
| 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 |