Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 182.30
+2.20 (1.22%)
At close: Mar 25, 2026
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 188.00 | 196.90 | 179.50 | 182.30 | 182.30 | 1.22% | 7,851,034 |
| Mar 24, 2026 | 174.00 | 183.20 | 166.80 | 180.10 | 180.10 | 6.00% | 11,303,390 |
| Mar 23, 2026 | 172.00 | 174.30 | 165.00 | 169.90 | 169.90 | -3.52% | 13,360,840 |
| Mar 20, 2026 | 165.50 | 179.20 | 165.50 | 176.10 | 176.10 | 5.51% | 16,773,390 |
| Mar 19, 2026 | 175.10 | 176.10 | 165.40 | 166.90 | 166.90 | -9.29% | 11,293,500 |
| Mar 18, 2026 | 182.30 | 186.80 | 179.00 | 184.00 | 184.00 | 0.71% | 3,989,996 |
| Mar 17, 2026 | 184.50 | 192.00 | 180.50 | 182.70 | 182.70 | 0.66% | 5,353,234 |
| Mar 16, 2026 | 186.00 | 186.00 | 174.00 | 181.50 | 181.50 | -3.51% | 7,625,532 |
| Mar 13, 2026 | 203.60 | 203.60 | 186.40 | 188.10 | 188.10 | -7.61% | 5,316,377 |
| Mar 12, 2026 | 210.20 | 210.20 | 197.10 | 203.60 | 203.60 | -3.14% | 4,133,863 |
| Mar 11, 2026 | 216.40 | 216.40 | 210.00 | 210.20 | 210.20 | - | 2,239,931 |
| Mar 10, 2026 | 209.60 | 217.80 | 208.20 | 210.20 | 210.20 | 0.19% | 2,967,359 |
| Mar 9, 2026 | 199.90 | 209.80 | 199.60 | 209.80 | 209.80 | - | 4,091,709 |
| Mar 6, 2026 | 210.00 | 215.40 | 202.20 | 209.80 | 209.80 | -0.85% | 2,941,302 |
| Mar 5, 2026 | 222.00 | 222.80 | 206.60 | 211.60 | 211.60 | -2.85% | 3,050,138 |
| Mar 4, 2026 | 217.00 | 221.60 | 210.60 | 217.80 | 217.80 | -2.77% | 3,609,343 |
| Mar 3, 2026 | 244.40 | 244.80 | 220.40 | 224.00 | 224.00 | -8.50% | 6,283,655 |
| Mar 2, 2026 | 239.00 | 248.00 | 228.20 | 244.80 | 244.80 | 4.70% | 6,702,626 |
| Feb 27, 2026 | 233.00 | 236.80 | 230.40 | 233.80 | 233.80 | 0.34% | 3,610,332 |
| Feb 26, 2026 | 235.00 | 236.00 | 230.00 | 233.00 | 233.00 | -0.85% | 1,952,952 |
| Feb 25, 2026 | 238.00 | 239.40 | 228.40 | 235.00 | 235.00 | 1.21% | 3,062,560 |
| Feb 24, 2026 | 230.00 | 235.60 | 225.00 | 232.20 | 232.20 | 1.49% | 4,121,115 |
| Feb 23, 2026 | 220.00 | 230.80 | 219.40 | 228.80 | 228.80 | 6.82% | 4,367,537 |
| Feb 20, 2026 | 215.00 | 219.00 | 212.20 | 214.20 | 214.20 | 1.13% | 1,679,133 |
| Feb 16, 2026 | 215.00 | 215.60 | 210.00 | 211.80 | 211.80 | 0.47% | 1,390,641 |
| Feb 13, 2026 | 215.00 | 220.80 | 207.20 | 210.80 | 210.80 | -5.05% | 4,934,206 |
| Feb 12, 2026 | 228.60 | 228.60 | 216.40 | 222.00 | 222.00 | -2.97% | 7,667,500 |
| Feb 11, 2026 | 210.00 | 229.40 | 209.60 | 228.80 | 228.80 | 9.06% | 7,577,090 |
| Feb 10, 2026 | 213.80 | 214.20 | 208.20 | 209.80 | 209.80 | -0.29% | 2,761,292 |
| Feb 9, 2026 | 213.00 | 215.80 | 208.20 | 210.40 | 210.40 | 2.94% | 3,027,710 |
| Feb 6, 2026 | 198.80 | 206.60 | 195.10 | 204.40 | 204.40 | -0.68% | 3,931,932 |
| Feb 5, 2026 | 213.00 | 213.00 | 198.50 | 205.80 | 205.80 | -4.55% | 4,709,676 |
| Feb 4, 2026 | 223.40 | 224.40 | 211.20 | 215.60 | 215.60 | -0.74% | 5,290,273 |
| Feb 3, 2026 | 210.80 | 218.80 | 205.00 | 217.20 | 217.20 | 7.85% | 7,498,396 |
| Feb 2, 2026 | 200.80 | 214.80 | 194.50 | 201.40 | 201.40 | -7.87% | 13,389,920 |
| Jan 30, 2026 | 230.20 | 234.00 | 217.20 | 218.60 | 218.60 | -10.70% | 10,644,130 |
| Jan 29, 2026 | 258.00 | 268.00 | 240.40 | 244.80 | 244.80 | -3.32% | 12,772,140 |
| Jan 28, 2026 | 238.00 | 254.80 | 231.00 | 253.20 | 253.20 | 8.67% | 8,028,443 |
| Jan 27, 2026 | 215.00 | 248.60 | 215.00 | 233.00 | 233.00 | 11.59% | 13,418,280 |
| Jan 26, 2026 | 213.00 | 218.00 | 206.20 | 208.80 | 208.80 | 1.46% | 8,101,307 |
| Jan 23, 2026 | 194.00 | 206.20 | 194.00 | 205.80 | 205.80 | 8.43% | 7,117,695 |
| Jan 22, 2026 | 182.60 | 190.00 | 180.00 | 189.80 | 189.80 | 1.23% | 3,563,349 |
| 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 |