Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 113.00
-5.00 (-4.24%)
Jun 18, 2026, 2:15 PM HKT
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 118.00 | 118.00 | 110.70 | 111.00 | - | -5.93% | 5,530,558 |
| 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 |
| May 19, 2026 | 150.10 | 150.10 | 143.50 | 145.40 | 143.69 | -3.07% | 4,756,133 |
| May 18, 2026 | 150.90 | 151.10 | 146.30 | 150.00 | 148.24 | -1.96% | 7,334,945 |
| May 15, 2026 | 155.80 | 156.90 | 150.00 | 153.00 | 151.20 | -4.37% | 5,182,036 |
| May 14, 2026 | 166.50 | 166.50 | 158.30 | 160.00 | 158.12 | -3.15% | 4,570,749 |
| May 13, 2026 | 166.40 | 166.70 | 160.30 | 165.20 | 163.26 | 0.67% | 4,089,110 |
| May 12, 2026 | 170.00 | 172.60 | 162.70 | 164.10 | 162.17 | 0.06% | 4,597,472 |
| May 11, 2026 | 172.70 | 172.70 | 162.60 | 164.00 | 162.07 | -4.93% | 6,358,493 |
| May 8, 2026 | 165.00 | 175.50 | 164.10 | 172.50 | 170.47 | 2.74% | 8,523,604 |
| May 7, 2026 | 171.00 | 172.30 | 164.40 | 167.90 | 165.93 | 4.03% | 11,241,530 |
| May 6, 2026 | 151.50 | 162.90 | 148.70 | 161.40 | 159.50 | 7.60% | 7,575,060 |
| May 5, 2026 | 151.70 | 151.70 | 147.10 | 150.00 | 148.24 | -1.12% | 1,420,740 |
| May 4, 2026 | 151.00 | 152.50 | 148.10 | 151.70 | 149.92 | 0.60% | 2,026,424 |
| Apr 30, 2026 | 154.50 | 156.80 | 148.50 | 150.80 | 149.03 | -4.44% | 5,791,976 |
| Apr 29, 2026 | 151.00 | 158.30 | 148.60 | 157.80 | 155.94 | 3.68% | 9,519,263 |
| Apr 28, 2026 | 155.00 | 155.00 | 150.10 | 152.20 | 150.41 | -3.67% | 6,982,946 |
| Apr 27, 2026 | 158.70 | 160.80 | 154.20 | 158.00 | 156.14 | 0.06% | 4,501,004 |
| Apr 24, 2026 | 158.80 | 159.40 | 153.50 | 157.90 | 156.04 | -1.37% | 7,478,517 |
| Apr 23, 2026 | 169.00 | 169.00 | 158.60 | 160.10 | 158.22 | -5.66% | 7,575,745 |
| Apr 22, 2026 | 173.10 | 173.40 | 167.00 | 169.70 | 167.71 | -3.03% | 7,321,594 |
| Apr 21, 2026 | 176.70 | 178.50 | 174.20 | 175.00 | 172.94 | -1.41% | 2,467,889 |
| Apr 20, 2026 | 175.00 | 179.20 | 172.30 | 177.50 | 175.41 | 1.49% | 5,407,168 |
| Apr 17, 2026 | 180.00 | 180.00 | 172.30 | 174.90 | 172.84 | -3.58% | 4,905,495 |
| Apr 16, 2026 | 182.50 | 182.80 | 176.10 | 181.40 | 179.27 | 1.23% | 3,759,492 |
| Apr 15, 2026 | 186.40 | 190.60 | 177.40 | 179.20 | 177.09 | -1.43% | 6,274,798 |
| Apr 14, 2026 | 188.20 | 189.00 | 179.60 | 181.80 | 179.66 | -0.66% | 4,294,987 |
| Apr 13, 2026 | 182.70 | 184.90 | 179.30 | 183.00 | 180.85 | - | 3,578,323 |
| Apr 10, 2026 | 186.30 | 187.40 | 182.00 | 183.00 | 180.85 | -1.08% | 3,555,523 |
| Apr 9, 2026 | 189.00 | 189.50 | 183.60 | 185.00 | 182.83 | -2.68% | 5,754,412 |
| Apr 8, 2026 | 188.00 | 191.60 | 186.50 | 190.10 | 187.87 | 7.95% | 12,141,490 |