Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 98.30
-1.40 (-1.40%)
Jul 10, 2026, 4:08 PM HKT
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |