Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 179.30
-2.50 (-1.38%)
Apr 15, 2026, 11:59 AM HKT
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 188.20 | 189.00 | 179.60 | 181.10 | - | -1.04% | 4,048,887 |
| Apr 13, 2026 | 182.70 | 184.90 | 179.30 | 183.00 | 183.00 | - | 3,578,323 |
| Apr 10, 2026 | 186.30 | 187.40 | 182.00 | 183.00 | 183.00 | -1.08% | 3,555,523 |
| Apr 9, 2026 | 189.00 | 189.50 | 183.60 | 185.00 | 185.00 | -2.68% | 5,754,412 |
| Apr 8, 2026 | 188.00 | 191.60 | 186.50 | 190.10 | 190.10 | 7.95% | 12,141,490 |
| Apr 2, 2026 | 183.70 | 183.70 | 174.00 | 176.10 | 176.10 | -3.29% | 7,088,846 |
| Apr 1, 2026 | 188.00 | 190.50 | 180.10 | 182.10 | 182.10 | 4.60% | 11,623,956 |
| Mar 31, 2026 | 178.20 | 189.70 | 171.30 | 174.10 | 174.10 | -2.19% | 13,458,434 |
| Mar 30, 2026 | 169.00 | 179.90 | 168.00 | 178.00 | 178.00 | 3.49% | 15,888,647 |
| Mar 27, 2026 | 168.00 | 174.60 | 166.90 | 172.00 | 172.00 | 2.08% | 4,315,365 |
| Mar 26, 2026 | 182.30 | 183.40 | 166.80 | 168.50 | 168.50 | -7.57% | 8,435,799 |
| 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 |