Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 161.40
+11.40 (7.60%)
May 6, 2026, 4:08 PM HKT
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 151.50 | 162.90 | 148.70 | 161.40 | 161.40 | 7.60% | 7,575,060 |
| May 5, 2026 | 151.70 | 151.70 | 147.10 | 150.00 | 150.00 | -1.12% | 1,420,740 |
| May 4, 2026 | 151.00 | 152.50 | 148.10 | 151.70 | 151.70 | 0.60% | 2,026,424 |
| Apr 30, 2026 | 154.50 | 156.80 | 148.50 | 150.80 | 150.80 | -4.44% | 5,791,976 |
| Apr 29, 2026 | 151.00 | 158.30 | 148.60 | 157.80 | 157.80 | 3.68% | 9,519,263 |
| Apr 28, 2026 | 155.00 | 155.00 | 150.10 | 152.20 | 152.20 | -3.67% | 6,982,946 |
| Apr 27, 2026 | 158.70 | 160.80 | 154.20 | 158.00 | 158.00 | 0.06% | 4,501,004 |
| Apr 24, 2026 | 158.80 | 159.40 | 153.50 | 157.90 | 157.90 | -1.37% | 7,478,517 |
| Apr 23, 2026 | 169.00 | 169.00 | 158.60 | 160.10 | 160.10 | -5.66% | 7,575,745 |
| Apr 22, 2026 | 173.10 | 173.40 | 167.00 | 169.70 | 169.70 | -3.03% | 7,321,594 |
| Apr 21, 2026 | 176.70 | 178.50 | 174.20 | 175.00 | 175.00 | -1.41% | 2,467,889 |
| Apr 20, 2026 | 175.00 | 179.20 | 172.30 | 177.50 | 177.50 | 1.49% | 5,407,168 |
| Apr 17, 2026 | 180.00 | 180.00 | 172.30 | 174.90 | 174.90 | -3.58% | 4,905,495 |
| Apr 16, 2026 | 182.50 | 182.80 | 176.10 | 181.40 | 181.40 | 1.23% | 3,759,492 |
| Apr 15, 2026 | 186.40 | 190.60 | 177.40 | 179.20 | 179.20 | -1.43% | 6,274,798 |
| Apr 14, 2026 | 188.20 | 189.00 | 179.60 | 181.80 | 181.80 | -0.66% | 4,294,987 |
| 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 |