Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 118.50
+0.30 (0.25%)
Jul 31, 2026, 2:27 PM HKT
HKG:2259 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 120.70 | 121.00 | 120.00 | 120.00 | - | 1.52% | 14,243,191 |
| Jul 30, 2026 | 120.70 | 125.70 | 116.50 | 118.20 | 118.20 | 0.42% | 14,243,090 |
| Jul 29, 2026 | 113.50 | 117.90 | 112.10 | 117.70 | 117.70 | 3.06% | 5,221,008 |
| Jul 28, 2026 | 115.10 | 116.50 | 112.70 | 114.20 | 114.20 | -3.63% | 4,556,829 |
| Jul 27, 2026 | 120.00 | 120.80 | 115.50 | 118.50 | 118.50 | 3.04% | 8,753,299 |
| Jul 24, 2026 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | -3.77% | 8,113,809 |
| Jul 23, 2026 | 120.00 | 125.00 | 117.10 | 119.50 | 119.50 | 1.10% | 11,597,460 |
| Jul 22, 2026 | 112.90 | 124.90 | 111.60 | 118.20 | 118.20 | 9.24% | 26,099,940 |
| Jul 21, 2026 | 99.30 | 110.00 | 98.60 | 108.20 | 108.20 | 10.46% | 10,208,569 |
| Jul 20, 2026 | 95.55 | 98.50 | 93.10 | 97.95 | 97.95 | 1.50% | 6,122,669 |
| Jul 17, 2026 | 100.20 | 102.60 | 93.65 | 96.50 | 96.50 | -6.76% | 8,097,959 |
| Jul 16, 2026 | 101.70 | 107.40 | 99.60 | 103.50 | 103.50 | 4.33% | 7,173,116 |
| Jul 15, 2026 | 104.90 | 104.90 | 98.75 | 99.20 | 99.20 | -3.69% | 5,763,883 |
| Jul 14, 2026 | 94.80 | 104.20 | 93.20 | 103.00 | 103.00 | 5.64% | 6,894,617 |
| Jul 13, 2026 | 95.75 | 97.85 | 95.00 | 97.50 | 97.50 | -0.81% | 3,836,267 |
| Jul 10, 2026 | 100.50 | 103.50 | 96.90 | 98.30 | 98.30 | -1.40% | 7,020,182 |
| Jul 9, 2026 | 100.10 | 101.70 | 95.30 | 99.70 | 99.70 | -4.41% | 11,258,082 |
| Jul 8, 2026 | 103.00 | 108.50 | 100.80 | 104.30 | 104.30 | -1.23% | 5,616,739 |
| Jul 7, 2026 | 103.20 | 106.40 | 102.00 | 105.60 | 105.60 | -1.95% | 7,791,147 |
| Jul 6, 2026 | 109.10 | 113.00 | 106.00 | 107.70 | 107.70 | 0.19% | 7,259,225 |
| Jul 3, 2026 | 100.00 | 112.10 | 100.00 | 107.50 | 107.50 | 14.00% | 19,698,877 |
| Jul 2, 2026 | 91.50 | 98.30 | 90.35 | 94.30 | 94.30 | 6.55% | 11,553,730 |
| Jun 30, 2026 | 89.25 | 89.65 | 84.20 | 88.50 | 88.50 | -4.84% | 9,940,871 |
| Jun 29, 2026 | 94.00 | 96.00 | 92.90 | 93.00 | 93.00 | -0.80% | 6,907,935 |
| Jun 26, 2026 | 94.00 | 95.00 | 89.40 | 93.75 | 93.75 | 0.86% | 7,014,940 |
| Jun 25, 2026 | 96.60 | 96.60 | 91.60 | 92.95 | 92.95 | -7.05% | 9,189,884 |
| Jun 24, 2026 | 98.00 | 100.70 | 92.95 | 100.00 | 100.00 | 0.45% | 9,103,694 |
| Jun 23, 2026 | 108.10 | 108.10 | 98.50 | 99.55 | 99.55 | -6.88% | 5,228,513 |
| Jun 22, 2026 | 107.50 | 109.00 | 102.80 | 106.90 | 106.90 | -2.46% | 9,482,672 |
| Jun 18, 2026 | 118.00 | 118.00 | 109.30 | 109.60 | 109.60 | -7.12% | 29,305,760 |
| Jun 17, 2026 | 120.70 | 122.00 | 115.50 | 118.00 | 118.00 | -1.34% | 6,489,908 |
| Jun 16, 2026 | 121.50 | 123.30 | 118.00 | 119.60 | 119.60 | -1.56% | 10,222,530 |
| Jun 15, 2026 | 115.00 | 122.90 | 114.30 | 121.50 | 121.50 | 15.06% | 20,855,860 |
| Jun 12, 2026 | 106.20 | 110.80 | 101.10 | 105.60 | 105.60 | 3.33% | 13,240,970 |
| Jun 11, 2026 | 100.20 | 103.30 | 98.40 | 102.20 | 102.20 | -1.06% | 7,158,833 |
| Jun 10, 2026 | 104.40 | 104.40 | 98.35 | 103.30 | 103.30 | -4.79% | 9,443,760 |
| Jun 9, 2026 | 110.00 | 110.00 | 105.30 | 108.50 | 108.50 | 1.40% | 5,638,954 |
| Jun 8, 2026 | 113.60 | 113.60 | 105.10 | 107.00 | 107.00 | -8.78% | 15,087,370 |
| Jun 5, 2026 | 119.50 | 120.30 | 116.20 | 117.30 | 117.30 | -1.84% | 4,234,801 |
| Jun 4, 2026 | 123.20 | 124.80 | 118.30 | 119.50 | 119.50 | -4.40% | 6,854,750 |
| Jun 3, 2026 | 127.00 | 128.20 | 124.50 | 125.00 | 125.00 | -0.87% | 4,240,772 |
| Jun 2, 2026 | 130.10 | 130.10 | 122.80 | 127.60 | 126.10 | -1.62% | 7,590,857 |
| Jun 1, 2026 | 131.30 | 133.90 | 129.40 | 129.70 | 128.18 | - | 4,825,395 |
| May 29, 2026 | 134.00 | 134.00 | 128.60 | 129.70 | 128.18 | 1.73% | 18,344,420 |
| May 28, 2026 | 134.00 | 134.00 | 125.20 | 127.50 | 126.00 | -6.46% | 6,789,889 |
| May 27, 2026 | 138.00 | 138.50 | 132.60 | 136.30 | 134.70 | -1.80% | 4,418,091 |
| May 26, 2026 | 139.00 | 141.90 | 136.10 | 138.80 | 137.17 | -0.14% | 5,884,424 |
| May 22, 2026 | 139.00 | 141.80 | 135.90 | 139.00 | 137.37 | 0.87% | 5,516,819 |
| May 21, 2026 | 142.60 | 145.50 | 135.40 | 137.80 | 136.18 | -0.93% | 6,010,755 |
| May 20, 2026 | 142.50 | 142.60 | 136.60 | 139.10 | 137.46 | -4.33% | 8,119,075 |