Zijin Gold International Company Limited 2259
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 141.80+2.80 (+2.01%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 141.80 | +2.01% | HKD 140.90 | HKD 144.60 | HKD 139.30 | 3.39M |
| 2026-09-29 | HKD 139.00 | +0.07% | HKD 136.10 | HKD 139.50 | HKD 135.30 | 4.75M |
| 2026-09-28 | HKD 138.90 | -2.94% | HKD 140.00 | HKD 140.00 | HKD 136.30 | 5.26M |
| 2026-09-25 | HKD 143.10 | +0.99% | HKD 142.00 | HKD 143.10 | HKD 139.60 | 1.82M |
| 2026-09-24 | HKD 141.70 | -3.34% | HKD 145.00 | HKD 145.00 | HKD 138.70 | 6.32M |
| 2026-09-23 | HKD 146.60 | -0.20% | HKD 150.80 | HKD 150.80 | HKD 144.00 | 4.21M |
| 2026-09-22 | HKD 146.90 | -5.10% | HKD 155.50 | HKD 155.80 | HKD 145.60 | 7.09M |
| 2026-09-21 | HKD 154.80 | -2.70% | HKD 159.10 | HKD 160.50 | HKD 152.90 | 5.05M |
| 2026-09-18 | HKD 159.10 | +2.65% | HKD 158.60 | HKD 160.90 | HKD 155.00 | 6.15M |
| 2026-09-17 | HKD 155.00 | -4.08% | HKD 161.60 | HKD 161.60 | HKD 150.50 | 7.53M |
| 2026-09-16 | HKD 161.60 | +3.72% | HKD 155.80 | HKD 163.00 | HKD 153.30 | 5.86M |
| 2026-09-15 | HKD 155.80 | -3.05% | HKD 160.70 | HKD 160.70 | HKD 152.90 | 5.76M |
| 2026-09-14 | HKD 160.70 | +0.37% | HKD 156.00 | HKD 165.00 | HKD 155.40 | 4.99M |
| 2026-09-11 | HKD 160.10 | -2.56% | HKD 159.50 | HKD 161.70 | HKD 156.50 | 5.47M |
| 2026-09-10 | HKD 164.30 | +0.67% | HKD 163.20 | HKD 165.80 | HKD 162.30 | 4.14M |
| 2026-09-09 | HKD 163.20 | +2.00% | HKD 160.80 | HKD 166.50 | HKD 158.10 | 6.29M |
| 2026-09-08 | HKD 160.00 | +0.19% | HKD 160.00 | HKD 166.20 | HKD 159.80 | 4.66M |
| 2026-09-07 | HKD 159.70 | -1.96% | HKD 159.80 | HKD 165.00 | HKD 156.50 | 4.85M |
| 2026-09-04 | HKD 162.90 | +1.69% | HKD 166.80 | HKD 167.70 | HKD 161.50 | 7.08M |
| 2026-09-03 | HKD 160.20 | +7.09% | HKD 155.00 | HKD 162.70 | HKD 153.20 | 9.26M |
| 2026-09-02 | HKD 149.60 | -1.12% | HKD 145.00 | HKD 150.00 | HKD 141.30 | 8.69M |
| 2026-09-01 | HKD 151.30 | -0.46% | HKD 152.10 | HKD 159.20 | HKD 150.80 | 4.41M |
| 2026-08-31 | HKD 152.00 | -5.71% | HKD 147.80 | HKD 153.40 | HKD 144.20 | 13.43M |
| 2026-08-28 | HKD 161.20 | +3.40% | HKD 155.90 | HKD 163.20 | HKD 153.90 | 6.25M |
| 2026-08-27 | HKD 155.90 | -1.70% | HKD 157.90 | HKD 161.80 | HKD 155.10 | 4.63M |
| 2026-08-26 | HKD 158.60 | -0.56% | HKD 159.00 | HKD 165.00 | HKD 156.30 | 6.49M |
| 2026-08-25 | HKD 159.50 | +0.06% | HKD 162.20 | HKD 166.80 | HKD 154.20 | 10.90M |
| 2026-08-24 | HKD 159.40 | -0.56% | HKD 165.00 | HKD 165.80 | HKD 156.80 | 13.80M |
| 2026-08-21 | HKD 160.30 | +8.09% | HKD 154.20 | HKD 162.10 | HKD 152.00 | 13.39M |
| 2026-08-20 | HKD 148.30 | +11.25% | HKD 145.00 | HKD 155.40 | HKD 144.10 | 20.55M |
| 2026-08-19 | HKD 133.30 | -3.27% | HKD 134.00 | HKD 137.50 | HKD 130.30 | 6.40M |
| 2026-08-18 | HKD 137.80 | +2.00% | HKD 141.80 | HKD 141.80 | HKD 134.40 | 9.54M |
| 2026-08-17 | HKD 135.10 | +5.96% | HKD 132.20 | HKD 136.00 | HKD 130.40 | 7.50M |
| 2026-08-14 | HKD 127.50 | -0.55% | HKD 125.20 | HKD 130.30 | HKD 123.90 | 8.02M |
| 2026-08-13 | HKD 128.20 | -5.46% | HKD 137.10 | HKD 137.70 | HKD 126.50 | 9.48M |
| 2026-08-12 | HKD 135.60 | +1.35% | HKD 137.40 | HKD 137.80 | HKD 133.70 | 5.82M |
| 2026-08-11 | HKD 133.80 | -7.08% | HKD 148.50 | HKD 149.00 | HKD 133.10 | 14.76M |
| 2026-08-10 | HKD 144.00 | +5.03% | HKD 138.40 | HKD 146.20 | HKD 136.70 | 20.39M |
| 2026-08-07 | HKD 137.10 | +4.34% | HKD 131.40 | HKD 140.00 | HKD 128.20 | 12.19M |
| 2026-08-06 | HKD 131.40 | +1.86% | HKD 139.00 | HKD 139.00 | HKD 129.30 | 16.93M |
| 2026-08-05 | HKD 129.00 | +10.16% | HKD 118.60 | HKD 131.30 | HKD 118.20 | 12.75M |
| 2026-08-04 | HKD 117.10 | +0.09% | HKD 117.00 | HKD 118.60 | HKD 115.00 | 3.15M |
| 2026-08-03 | HKD 117.00 | -1.02% | HKD 118.20 | HKD 118.20 | HKD 112.70 | 4.46M |
| 2026-07-31 | HKD 118.20 | 0.00% | HKD 120.60 | HKD 123.80 | HKD 115.70 | 8.35M |
| 2026-07-30 | HKD 118.20 | +0.42% | HKD 120.70 | HKD 125.70 | HKD 116.50 | 14.24M |
| 2026-07-29 | HKD 117.70 | +3.06% | HKD 113.50 | HKD 117.90 | HKD 112.10 | 5.22M |
| 2026-07-28 | HKD 114.20 | -3.63% | HKD 115.10 | HKD 116.50 | HKD 112.70 | 4.56M |
| 2026-07-27 | HKD 118.50 | +3.04% | HKD 120.00 | HKD 120.80 | HKD 115.50 | 8.75M |
| 2026-07-24 | HKD 115.00 | -3.77% | HKD 113.00 | HKD 116.00 | HKD 112.00 | 8.11M |
| 2026-07-23 | HKD 119.50 | +1.10% | HKD 120.00 | HKD 125.00 | HKD 117.10 | 11.60M |
| 2026-07-22 | HKD 118.20 | +9.24% | HKD 112.90 | HKD 124.90 | HKD 111.60 | 26.10M |
| 2026-07-21 | HKD 108.20 | +10.46% | HKD 99.30 | HKD 110.00 | HKD 98.60 | 10.21M |
| 2026-07-20 | HKD 97.95 | +1.50% | HKD 95.55 | HKD 98.50 | HKD 93.10 | 6.12M |
| 2026-07-17 | HKD 96.50 | -6.76% | HKD 100.20 | HKD 102.60 | HKD 93.65 | 8.10M |
| 2026-07-16 | HKD 103.50 | +4.33% | HKD 101.70 | HKD 107.40 | HKD 99.60 | 7.17M |
| 2026-07-15 | HKD 99.20 | -3.69% | HKD 104.90 | HKD 104.90 | HKD 98.75 | 5.76M |
| 2026-07-14 | HKD 103.00 | +5.64% | HKD 94.80 | HKD 104.20 | HKD 93.20 | 6.89M |
| 2026-07-13 | HKD 97.50 | -0.81% | HKD 95.75 | HKD 97.85 | HKD 95.00 | 3.84M |
| 2026-07-10 | HKD 98.30 | -1.40% | HKD 100.50 | HKD 103.50 | HKD 96.90 | 7.02M |
| 2026-07-09 | HKD 99.70 | -4.41% | HKD 100.10 | HKD 101.70 | HKD 95.30 | 11.26M |
| 2026-07-08 | HKD 104.30 | -1.23% | HKD 103.00 | HKD 108.50 | HKD 100.80 | 5.62M |
| 2026-07-07 | HKD 105.60 | -1.95% | HKD 103.20 | HKD 106.40 | HKD 102.00 | 7.79M |
| 2026-07-06 | HKD 107.70 | +0.19% | HKD 109.10 | HKD 113.00 | HKD 106.00 | 7.26M |
| 2026-07-03 | HKD 107.50 | +14.00% | HKD 100.00 | HKD 112.10 | HKD 100.00 | 19.70M |
| 2026-07-02 | HKD 94.30 | +6.55% | HKD 91.50 | HKD 98.30 | HKD 90.35 | 11.55M |
| 2026-06-30 | HKD 88.50 | -4.84% | HKD 89.25 | HKD 89.65 | HKD 84.20 | 9.94M |
| 2026-06-29 | HKD 93.00 | -0.80% | HKD 94.00 | HKD 96.00 | HKD 92.90 | 6.91M |
| 2026-06-26 | HKD 93.75 | +0.86% | HKD 94.00 | HKD 95.00 | HKD 89.40 | 7.01M |
| 2026-06-25 | HKD 92.95 | -7.05% | HKD 96.60 | HKD 96.60 | HKD 91.60 | 9.19M |
| 2026-06-24 | HKD 100.00 | +0.45% | HKD 98.00 | HKD 100.70 | HKD 92.95 | 9.10M |
| 2026-06-23 | HKD 99.55 | -6.88% | HKD 108.10 | HKD 108.10 | HKD 98.50 | 5.23M |
| 2026-06-22 | HKD 106.90 | -2.46% | HKD 107.50 | HKD 109.00 | HKD 102.80 | 9.48M |
| 2026-06-18 | HKD 109.60 | -7.12% | HKD 118.00 | HKD 118.00 | HKD 109.30 | 29.31M |
| 2026-06-17 | HKD 118.00 | -1.34% | HKD 120.70 | HKD 122.00 | HKD 115.50 | 6.49M |
| 2026-06-16 | HKD 119.60 | -1.56% | HKD 121.50 | HKD 123.30 | HKD 118.00 | 10.22M |
| 2026-06-15 | HKD 121.50 | +15.06% | HKD 115.00 | HKD 122.90 | HKD 114.30 | 20.86M |
| 2026-06-12 | HKD 105.60 | +3.33% | HKD 106.20 | HKD 110.80 | HKD 101.10 | 13.24M |
| 2026-06-11 | HKD 102.20 | -1.06% | HKD 100.20 | HKD 103.30 | HKD 98.40 | 7.16M |
| 2026-06-10 | HKD 103.30 | -4.79% | HKD 104.40 | HKD 104.40 | HKD 98.35 | 9.44M |
| 2026-06-09 | HKD 108.50 | +1.40% | HKD 110.00 | HKD 110.00 | HKD 105.30 | 5.64M |
| 2026-06-08 | HKD 107.00 | -8.78% | HKD 113.60 | HKD 113.60 | HKD 105.10 | 15.09M |
| 2026-06-05 | HKD 117.30 | -1.84% | HKD 119.50 | HKD 120.30 | HKD 116.20 | 4.23M |
| 2026-06-04 | HKD 119.50 | -4.40% | HKD 123.20 | HKD 124.80 | HKD 118.30 | 6.85M |
| 2026-06-03 | HKD 125.00 | -2.04% | HKD 127.00 | HKD 128.20 | HKD 124.50 | 4.24M |
| 2026-06-02 | HKD 127.60 | -1.62% | HKD 130.10 | HKD 130.10 | HKD 122.80 | 7.59M |
| 2026-06-01 | HKD 129.70 | 0.00% | HKD 131.30 | HKD 133.90 | HKD 129.40 | 4.83M |
| 2026-05-29 | HKD 129.70 | +1.73% | HKD 134.00 | HKD 134.00 | HKD 128.60 | 18.34M |
| 2026-05-28 | HKD 127.50 | -6.46% | HKD 134.00 | HKD 134.00 | HKD 125.20 | 6.79M |
| 2026-05-27 | HKD 136.30 | -1.80% | HKD 138.00 | HKD 138.50 | HKD 132.60 | 4.42M |
| 2026-05-26 | HKD 138.80 | -0.14% | HKD 139.00 | HKD 141.90 | HKD 136.10 | 5.88M |