Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 134.10
-4.70 (-3.39%)
May 27, 2026, 11:59 AM HKT
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 139.00 | 141.90 | 136.10 | 138.80 | 138.80 | -0.14% | 5,884,424 |
| May 22, 2026 | 139.00 | 141.80 | 135.90 | 139.00 | 139.00 | 0.87% | 5,516,819 |
| May 21, 2026 | 142.60 | 145.50 | 135.40 | 137.80 | 137.80 | -0.93% | 6,010,755 |
| May 20, 2026 | 142.50 | 142.60 | 136.60 | 139.10 | 139.10 | -4.33% | 8,119,075 |
| May 19, 2026 | 150.10 | 150.10 | 143.50 | 145.40 | 145.40 | -3.07% | 4,756,133 |
| May 18, 2026 | 150.90 | 151.10 | 146.30 | 150.00 | 150.00 | -1.96% | 7,334,945 |
| May 15, 2026 | 155.80 | 156.90 | 150.00 | 153.00 | 153.00 | -4.38% | 5,182,036 |
| May 14, 2026 | 166.50 | 166.50 | 158.30 | 160.00 | 160.00 | -3.15% | 4,570,749 |
| May 13, 2026 | 166.40 | 166.70 | 160.30 | 165.20 | 165.20 | 0.67% | 4,089,110 |
| May 12, 2026 | 170.00 | 172.60 | 162.70 | 164.10 | 164.10 | 0.06% | 4,597,472 |
| May 11, 2026 | 172.70 | 172.70 | 162.60 | 164.00 | 164.00 | -4.93% | 6,358,493 |
| May 8, 2026 | 165.00 | 175.50 | 164.10 | 172.50 | 172.50 | 2.74% | 8,523,604 |
| May 7, 2026 | 171.00 | 172.30 | 164.40 | 167.90 | 167.90 | 4.03% | 11,241,530 |
| 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% | 11,623,950 |
| Mar 31, 2026 | 178.20 | 189.70 | 171.30 | 174.10 | 174.10 | -2.19% | 13,458,430 |
| Mar 30, 2026 | 169.00 | 179.90 | 168.00 | 178.00 | 178.00 | 3.49% | 15,888,640 |
| 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 |