Zijin Gold International Company Limited (HKG:2259)
Hong Kong · Delayed Price · Currency is HKD 142.80
+1.00 (0.71%)
Oct 2, 2026, 4:08 PM HKT
HKG:2259 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 140.90 | 144.60 | 139.30 | 141.80 | 141.80 | 2.01% | 3,385,714 |
| Sep 29, 2026 | 136.10 | 139.50 | 135.30 | 139.00 | 139.00 | 0.07% | 4,746,518 |
| Sep 28, 2026 | 140.00 | 140.00 | 136.30 | 138.90 | 138.90 | -2.94% | 5,257,298 |
| Sep 25, 2026 | 142.00 | 143.10 | 139.60 | 143.10 | 143.10 | 0.99% | 1,819,476 |
| Sep 24, 2026 | 145.00 | 145.00 | 138.70 | 141.70 | 141.70 | -3.34% | 6,322,816 |
| Sep 23, 2026 | 150.80 | 150.80 | 144.00 | 146.60 | 146.60 | -0.20% | 4,208,103 |
| Sep 22, 2026 | 155.50 | 155.80 | 145.60 | 146.90 | 146.90 | -5.10% | 7,088,791 |
| Sep 21, 2026 | 159.10 | 160.50 | 152.90 | 154.80 | 154.80 | -2.70% | 5,047,697 |
| Sep 18, 2026 | 158.60 | 160.90 | 155.00 | 159.10 | 159.10 | 2.65% | 6,151,877 |
| Sep 17, 2026 | 161.60 | 161.60 | 150.50 | 155.00 | 155.00 | -4.08% | 7,526,778 |
| Sep 16, 2026 | 155.80 | 163.00 | 153.30 | 161.60 | 161.60 | 3.72% | 5,858,902 |
| Sep 15, 2026 | 160.70 | 160.70 | 152.90 | 155.80 | 155.80 | -3.05% | 5,760,399 |
| Sep 14, 2026 | 156.00 | 165.00 | 155.40 | 160.70 | 160.70 | 0.37% | 4,986,024 |
| Sep 11, 2026 | 159.50 | 161.70 | 156.50 | 160.10 | 160.10 | -2.56% | 5,468,412 |
| Sep 10, 2026 | 163.20 | 165.80 | 162.30 | 164.30 | 164.30 | 0.67% | 4,136,338 |
| Sep 9, 2026 | 160.80 | 166.50 | 158.10 | 163.20 | 163.20 | 2.00% | 6,285,608 |
| Sep 8, 2026 | 160.00 | 166.20 | 159.80 | 160.00 | 160.00 | 0.19% | 4,659,379 |
| Sep 7, 2026 | 159.80 | 165.00 | 156.50 | 159.70 | 159.70 | -1.96% | 4,853,233 |
| Sep 4, 2026 | 166.80 | 167.70 | 161.50 | 162.90 | 162.90 | 1.69% | 7,079,727 |
| Sep 3, 2026 | 155.00 | 162.70 | 153.20 | 160.20 | 160.20 | 7.09% | 9,261,148 |
| Sep 2, 2026 | 145.00 | 150.00 | 141.30 | 149.60 | 149.60 | -1.12% | 8,693,899 |
| Sep 1, 2026 | 152.10 | 159.20 | 150.80 | 151.30 | 151.30 | -0.46% | 4,411,335 |
| Aug 31, 2026 | 147.80 | 153.40 | 144.20 | 152.00 | 152.00 | -5.71% | 13,425,020 |
| Aug 28, 2026 | 155.90 | 163.20 | 153.90 | 161.20 | 161.20 | 3.40% | 6,249,469 |
| Aug 27, 2026 | 157.90 | 161.80 | 155.10 | 155.90 | 155.90 | -0.76% | 4,634,844 |
| Aug 26, 2026 | 159.00 | 165.00 | 156.30 | 158.60 | 157.10 | -0.56% | 6,485,020 |
| Aug 25, 2026 | 162.20 | 166.80 | 154.20 | 159.50 | 157.99 | 0.06% | 10,900,489 |
| Aug 24, 2026 | 165.00 | 165.80 | 156.80 | 159.40 | 157.89 | -0.56% | 13,802,174 |
| Aug 21, 2026 | 154.20 | 162.10 | 152.00 | 160.30 | 158.78 | 8.09% | 13,389,384 |
| Aug 20, 2026 | 145.00 | 155.40 | 144.10 | 148.30 | 146.90 | 11.25% | 20,554,036 |
| Aug 19, 2026 | 134.00 | 137.50 | 130.30 | 133.30 | 132.04 | -3.27% | 6,404,369 |
| Aug 18, 2026 | 141.80 | 141.80 | 134.40 | 137.80 | 136.50 | 2.00% | 9,540,890 |
| Aug 17, 2026 | 132.20 | 136.00 | 130.40 | 135.10 | 133.82 | 5.96% | 7,495,518 |
| Aug 14, 2026 | 125.20 | 130.30 | 123.90 | 127.50 | 126.29 | -0.55% | 8,024,824 |
| Aug 13, 2026 | 137.10 | 137.70 | 126.50 | 128.20 | 126.99 | -5.46% | 9,481,323 |
| Aug 12, 2026 | 137.40 | 137.80 | 133.70 | 135.60 | 134.32 | 1.35% | 5,818,110 |
| Aug 11, 2026 | 148.50 | 149.00 | 133.10 | 133.80 | 132.53 | -7.08% | 14,758,894 |
| Aug 10, 2026 | 138.40 | 146.20 | 136.70 | 144.00 | 142.64 | 5.03% | 20,390,074 |
| Aug 7, 2026 | 131.40 | 140.00 | 128.20 | 137.10 | 135.80 | 4.34% | 12,186,561 |
| Aug 6, 2026 | 139.00 | 139.00 | 129.30 | 131.40 | 130.16 | 1.86% | 16,932,332 |
| Aug 5, 2026 | 118.60 | 131.30 | 118.20 | 129.00 | 127.78 | 10.16% | 12,753,469 |
| Aug 4, 2026 | 117.00 | 118.60 | 115.00 | 117.10 | 115.99 | 0.09% | 3,145,525 |
| Aug 3, 2026 | 118.20 | 118.20 | 112.70 | 117.00 | 115.89 | -1.02% | 4,456,760 |
| Jul 31, 2026 | 120.60 | 123.80 | 115.70 | 118.20 | 117.08 | - | 8,349,324 |
| Jul 30, 2026 | 120.70 | 125.70 | 116.50 | 118.20 | 117.08 | 0.42% | 14,243,091 |
| Jul 29, 2026 | 113.50 | 117.90 | 112.10 | 117.70 | 116.59 | 3.06% | 5,221,008 |
| Jul 28, 2026 | 115.10 | 116.50 | 112.70 | 114.20 | 113.12 | -3.63% | 4,556,829 |
| Jul 27, 2026 | 120.00 | 120.80 | 115.50 | 118.50 | 117.38 | 3.04% | 8,753,299 |
| Jul 24, 2026 | 113.00 | 116.00 | 112.00 | 115.00 | 113.91 | -3.77% | 8,113,809 |
| Jul 23, 2026 | 120.00 | 125.00 | 117.10 | 119.50 | 118.37 | 1.10% | 11,597,461 |