Zijin Gold International Company Limited (HKG:2259)
Hong Kong
· Delayed Price · Currency is HKD 210.80
+1.00 (0.48%)
Mar 10, 2026, 1:05 PM HKT
HKG:2259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 215.00 | 215.60 | 210.00 | 211.80 | 211.80 | 0.47% | 1,390,641 |
| Feb 13, 2026 | 215.00 | 220.80 | 207.20 | 210.80 | 210.80 | -5.05% | 4,934,206 |
| Feb 12, 2026 | 228.60 | 228.60 | 216.40 | 222.00 | 222.00 | -2.97% | 7,667,500 |
| Feb 11, 2026 | 210.00 | 229.40 | 209.60 | 228.80 | 228.80 | 9.06% | 7,577,090 |
| Feb 10, 2026 | 213.80 | 214.20 | 208.20 | 209.80 | 209.80 | -0.29% | 2,761,292 |
| Feb 9, 2026 | 213.00 | 215.80 | 208.20 | 210.40 | 210.40 | 2.94% | 3,027,710 |
| Feb 6, 2026 | 198.80 | 206.60 | 195.10 | 204.40 | 204.40 | -0.68% | 3,931,932 |
| Feb 5, 2026 | 213.00 | 213.00 | 198.50 | 205.80 | 205.80 | -4.55% | 4,709,676 |
| Feb 4, 2026 | 223.40 | 224.40 | 211.20 | 215.60 | 215.60 | -0.74% | 5,290,273 |
| Feb 3, 2026 | 210.80 | 218.80 | 205.00 | 217.20 | 217.20 | 7.85% | 7,498,396 |
| Feb 2, 2026 | 200.80 | 214.80 | 194.50 | 201.40 | 201.40 | -7.87% | 13,389,920 |
| Jan 30, 2026 | 230.20 | 234.00 | 217.20 | 218.60 | 218.60 | -10.70% | 10,644,130 |
| Jan 29, 2026 | 258.00 | 268.00 | 240.40 | 244.80 | 244.80 | -3.32% | 12,772,140 |
| Jan 28, 2026 | 238.00 | 254.80 | 231.00 | 253.20 | 253.20 | 8.67% | 8,028,443 |
| Jan 27, 2026 | 215.00 | 248.60 | 215.00 | 233.00 | 233.00 | 11.59% | 13,418,280 |
| Jan 26, 2026 | 213.00 | 218.00 | 206.20 | 208.80 | 208.80 | 1.46% | 8,101,307 |
| Jan 23, 2026 | 194.00 | 206.20 | 194.00 | 205.80 | 205.80 | 8.43% | 7,117,695 |
| Jan 22, 2026 | 182.60 | 190.00 | 180.00 | 189.80 | 189.80 | 1.23% | 3,563,349 |
| Jan 21, 2026 | 185.00 | 188.80 | 181.00 | 187.50 | 187.50 | 4.52% | 7,297,659 |
| Jan 20, 2026 | 172.00 | 180.00 | 167.30 | 179.40 | 179.40 | 5.47% | 4,341,050 |
| Jan 19, 2026 | 168.00 | 172.60 | 167.00 | 170.10 | 170.10 | 2.47% | 3,079,174 |
| Jan 16, 2026 | 165.40 | 169.90 | 164.00 | 166.00 | 166.00 | 0.36% | 2,198,103 |
| Jan 15, 2026 | 163.70 | 168.00 | 159.60 | 165.40 | 165.40 | 0.79% | 4,435,536 |
| Jan 14, 2026 | 161.40 | 165.00 | 160.20 | 164.10 | 164.10 | 2.05% | 3,260,046 |
| Jan 13, 2026 | 153.20 | 162.10 | 152.00 | 160.80 | 160.80 | 5.10% | 6,100,753 |
| Jan 12, 2026 | 154.20 | 155.20 | 149.00 | 153.00 | 153.00 | 1.53% | 3,057,247 |
| Jan 9, 2026 | 146.70 | 151.00 | 144.80 | 150.70 | 150.70 | 2.87% | 4,016,917 |
| Jan 8, 2026 | 147.20 | 148.00 | 144.90 | 146.50 | 146.50 | -0.48% | 2,282,752 |
| Jan 7, 2026 | 150.00 | 151.00 | 145.70 | 147.20 | 147.20 | -1.54% | 2,447,232 |
| Jan 6, 2026 | 143.70 | 150.90 | 143.70 | 149.50 | 149.50 | 4.04% | 3,115,718 |
| Jan 5, 2026 | 149.10 | 150.80 | 143.30 | 143.70 | 143.70 | -2.64% | 3,221,137 |
| Jan 2, 2026 | 146.10 | 148.60 | 144.70 | 147.60 | 147.60 | 1.10% | 1,113,488 |
| Dec 31, 2025 | 146.90 | 149.30 | 145.30 | 146.00 | 146.00 | 1.39% | 2,006,677 |
| Dec 30, 2025 | 141.00 | 145.40 | 139.30 | 144.00 | 144.00 | -0.35% | 3,462,629 |
| Dec 29, 2025 | 153.00 | 153.60 | 143.20 | 144.50 | 144.50 | -5.86% | 4,426,104 |
| Dec 24, 2025 | 154.80 | 155.60 | 152.80 | 153.50 | 153.50 | - | 1,777,983 |
| Dec 23, 2025 | 155.70 | 156.80 | 151.20 | 153.50 | 153.50 | 1.05% | 3,519,005 |
| Dec 22, 2025 | 149.80 | 152.00 | 148.20 | 151.90 | 151.90 | 3.97% | 5,297,013 |
| Dec 19, 2025 | 148.70 | 148.70 | 144.30 | 146.10 | 146.10 | -1.95% | 4,460,022 |
| Dec 18, 2025 | 150.50 | 151.90 | 147.00 | 149.00 | 149.00 | -0.47% | 2,812,089 |
| Dec 17, 2025 | 151.00 | 151.40 | 147.80 | 149.70 | 149.70 | 0.54% | 3,352,712 |
| Dec 16, 2025 | 154.00 | 154.00 | 147.30 | 148.90 | 148.90 | -6.00% | 6,214,881 |
| Dec 15, 2025 | 150.00 | 158.80 | 150.00 | 158.40 | 158.40 | 7.76% | 15,466,500 |
| Dec 12, 2025 | 145.00 | 149.00 | 144.00 | 147.00 | 147.00 | 3.59% | 5,958,565 |
| Dec 11, 2025 | 143.90 | 144.80 | 141.00 | 141.90 | 141.90 | -0.70% | 4,036,187 |
| Dec 10, 2025 | 139.00 | 143.00 | 138.30 | 142.90 | 142.90 | 4.38% | 4,308,613 |
| Dec 9, 2025 | 141.30 | 141.40 | 135.30 | 136.90 | 136.90 | -3.18% | 2,777,780 |
| Dec 8, 2025 | 147.50 | 147.50 | 139.90 | 141.40 | 141.40 | -4.14% | 3,613,750 |
| Dec 5, 2025 | 142.80 | 147.70 | 142.80 | 147.50 | 147.50 | 2.01% | 3,740,870 |
| Dec 4, 2025 | 144.90 | 145.50 | 142.40 | 144.60 | 144.60 | -0.21% | 2,337,770 |
| Dec 3, 2025 | 140.30 | 144.90 | 139.80 | 144.90 | 144.90 | 3.43% | 3,727,679 |
| Dec 2, 2025 | 141.90 | 144.00 | 139.60 | 140.10 | 140.10 | -2.23% | 2,463,049 |
| Dec 1, 2025 | 141.50 | 145.00 | 141.30 | 143.30 | 143.30 | 2.95% | 3,285,414 |
| Nov 28, 2025 | 139.80 | 142.80 | 139.10 | 139.20 | 139.20 | 0.80% | 3,251,000 |
| Nov 27, 2025 | 139.80 | 140.50 | 137.60 | 138.10 | 138.10 | 0.36% | 2,202,682 |
| Nov 26, 2025 | 139.00 | 139.80 | 137.00 | 137.60 | 137.60 | -0.65% | 2,170,490 |
| Nov 25, 2025 | 141.90 | 141.90 | 136.10 | 138.50 | 138.50 | -0.36% | 5,903,169 |
| Nov 24, 2025 | 134.90 | 139.50 | 133.20 | 139.00 | 139.00 | 4.67% | 17,656,180 |
| Nov 21, 2025 | 134.80 | 136.30 | 131.80 | 132.80 | 132.80 | -3.14% | 3,921,788 |
| Nov 20, 2025 | 141.80 | 142.00 | 135.30 | 137.10 | 137.10 | -2.56% | 3,042,226 |
| Nov 19, 2025 | 133.50 | 141.50 | 133.50 | 140.70 | 140.70 | 6.19% | 4,137,393 |
| Nov 18, 2025 | 136.20 | 137.20 | 130.90 | 132.50 | 132.50 | -5.02% | 3,739,410 |
| Nov 17, 2025 | 140.00 | 142.00 | 137.40 | 139.50 | 139.50 | -1.48% | 2,252,966 |
| Nov 14, 2025 | 138.30 | 143.80 | 138.30 | 141.60 | 141.60 | -1.12% | 2,191,693 |
| Nov 13, 2025 | 142.00 | 144.40 | 141.20 | 143.20 | 143.20 | 2.14% | 3,831,468 |
| Nov 12, 2025 | 144.40 | 144.40 | 137.70 | 140.20 | 140.20 | -2.50% | 3,609,574 |
| Nov 11, 2025 | 145.10 | 148.30 | 141.60 | 143.80 | 143.80 | - | 4,302,625 |
| Nov 10, 2025 | 139.10 | 144.90 | 139.10 | 143.80 | 143.80 | 3.45% | 4,706,690 |
| Nov 7, 2025 | 137.70 | 141.80 | 135.30 | 139.00 | 139.00 | 0.80% | 4,670,598 |
| Nov 6, 2025 | 132.00 | 138.50 | 129.60 | 137.90 | 137.90 | 8.67% | 7,741,024 |
| Nov 5, 2025 | 122.40 | 130.60 | 122.00 | 126.90 | 126.90 | -0.08% | 5,298,730 |
| Nov 4, 2025 | 128.00 | 129.90 | 123.80 | 127.00 | 127.00 | -2.23% | 3,373,131 |
| Nov 3, 2025 | 131.30 | 132.40 | 125.20 | 129.90 | 129.90 | -1.14% | 3,525,897 |
| Oct 31, 2025 | 131.50 | 137.20 | 130.10 | 131.40 | 131.40 | -1.05% | 3,185,784 |
| Oct 30, 2025 | 124.20 | 134.00 | 124.20 | 132.80 | 132.80 | 8.67% | 8,136,366 |
| Oct 28, 2025 | 126.10 | 126.30 | 121.40 | 122.20 | 122.20 | -4.23% | 9,723,262 |
| Oct 27, 2025 | 127.10 | 131.30 | 125.00 | 127.60 | 127.60 | -1.47% | 6,567,469 |
| Oct 24, 2025 | 131.20 | 133.40 | 128.00 | 129.50 | 129.50 | -0.23% | 3,893,613 |
| Oct 23, 2025 | 129.10 | 131.00 | 126.10 | 129.80 | 129.80 | -1.14% | 6,046,158 |
| Oct 22, 2025 | 125.00 | 136.00 | 125.00 | 131.30 | 131.30 | -1.94% | 14,491,130 |
| Oct 21, 2025 | 145.10 | 145.50 | 133.50 | 133.90 | 133.90 | -4.29% | 10,119,070 |
| Oct 20, 2025 | 142.00 | 144.50 | 136.50 | 139.90 | 139.90 | -5.35% | 9,706,238 |
| Oct 17, 2025 | 150.50 | 153.80 | 146.50 | 147.80 | 147.80 | 0.27% | 14,900,270 |
| Oct 16, 2025 | 142.00 | 151.70 | 141.60 | 147.40 | 147.40 | 3.80% | 27,142,600 |
| Oct 15, 2025 | 142.00 | 143.80 | 134.50 | 142.00 | 142.00 | 3.35% | 9,020,033 |
| Oct 14, 2025 | 147.50 | 150.00 | 134.00 | 137.40 | 137.40 | -3.51% | 9,947,030 |
| Oct 13, 2025 | 136.00 | 144.20 | 134.90 | 142.40 | 142.40 | 9.20% | 11,177,830 |
| Oct 10, 2025 | 136.00 | 142.80 | 130.10 | 130.40 | 130.40 | -7.71% | 11,648,100 |