Want to see HK:2259 full AI Analyst Report?
Zijin Gold International Company Limited (2259) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 119.00 | 122.90 | 118.00 | 119.50 | 119.50 | -3.40% | 3,944,115 | 0.58 |
| Oct 29, 2026 | 124.70 | 127.30 | 122.90 | 123.70 | 123.70 | +0.41% | 4,234,748 | 0.62 |
| Oct 28, 2026 | 122.60 | 124.60 | 120.60 | 123.20 | 123.20 | +2.33% | 2,591,622 | 0.37 |
| Oct 27, 2026 | 118.00 | 122.10 | 118.00 | 120.40 | 120.40 | +0.92% | 2,940,760 | 0.41 |
| Oct 26, 2026 | 119.00 | 120.50 | 111.80 | 119.30 | 119.30 | -1.57% | 8,244,155 | 1.17 |
| Oct 23, 2026 | 115.70 | 122.30 | 114.80 | 121.20 | 121.20 | -1.14% | 7,760,244 | 1.11 |
| Oct 22, 2026 | 131.00 | 131.80 | 121.00 | 122.60 | 122.60 | -7.96% | 10,902,196 | 1.56 |
| Oct 21, 2026 | 134.60 | 135.00 | 131.00 | 133.20 | 133.20 | -1.04% | 3,191,752 | 0.45 |
| Oct 20, 2026 | 143.00 | 143.00 | 134.20 | 134.60 | 134.60 | -9.30% | 11,007,969 | 1.56 |
| Oct 19, 2026 | 148.40 | 149.30 | 141.70 | 148.40 | 148.40 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 147.00 | 149.30 | 141.70 | 148.40 | 148.40 | +3.41% | 4,982,254 | 0.66 |
| Oct 15, 2026 | 145.00 | 145.70 | 140.10 | 143.50 | 143.50 | -2.25% | 4,733,029 | 0.62 |
| Oct 14, 2026 | 144.00 | 149.80 | 143.20 | 146.80 | 146.80 | +0.34% | 3,721,241 | 0.49 |
| Oct 13, 2026 | 143.00 | 148.30 | 137.80 | 146.30 | 146.30 | +2.16% | 3,093,488 | 0.40 |
| Oct 12, 2026 | 147.00 | 148.90 | 142.30 | 143.20 | 143.20 | -2.39% | 3,165,015 | 0.41 |
| Oct 09, 2026 | 136.40 | 149.50 | 136.40 | 146.70 | 146.70 | +7.71% | 7,628,797 | 0.98 |
| Oct 08, 2026 | 139.00 | 140.10 | 134.30 | 136.20 | 136.20 | -2.08% | 2,959,534 | 0.38 |
| Oct 07, 2026 | 141.00 | 141.00 | 138.50 | 139.10 | 139.10 | -0.71% | 1,356,657 | 0.17 |
| Oct 06, 2026 | 141.60 | 143.20 | 139.40 | 140.10 | 140.10 | -0.64% | 1,386,549 | 0.17 |
| Oct 05, 2026 | 142.00 | 142.40 | 137.60 | 141.00 | 141.00 | -1.26% | 2,204,873 | 0.27 |
| Oct 02, 2026 | 141.80 | 143.10 | 138.00 | 142.80 | 142.80 | +0.71% | 5,132,011 | 0.63 |
| Oct 01, 2026 | 141.80 | 144.60 | 139.30 | 141.80 | 141.80 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 140.90 | 144.60 | 139.30 | 141.80 | 141.80 | +2.01% | 3,385,714 | 0.40 |
| Sep 29, 2026 | 136.10 | 139.50 | 135.30 | 139.00 | 139.00 | +0.07% | 4,746,518 | 0.55 |
| Sep 28, 2026 | 140.00 | 140.00 | 136.30 | 138.90 | 138.90 | -2.94% | 5,257,298 | 0.62 |
| Sep 25, 2026 | 142.00 | 143.10 | 139.60 | 143.10 | 143.10 | +0.99% | 1,819,476 | 0.21 |
| Sep 24, 2026 | 145.00 | 145.00 | 138.70 | 141.70 | 141.70 | -3.34% | 6,322,816 | 0.73 |
| Sep 23, 2026 | 150.80 | 150.80 | 144.00 | 146.60 | 146.60 | -0.20% | 4,208,103 | 0.48 |
| Sep 22, 2026 | 155.50 | 155.80 | 145.60 | 146.90 | 146.90 | -5.10% | 7,088,791 | 0.81 |
| Sep 21, 2026 | 159.10 | 160.50 | 152.90 | 154.80 | 154.80 | -2.70% | 5,047,697 | 0.57 |
| Sep 18, 2026 | 158.60 | 160.90 | 155.00 | 159.10 | 159.10 | +2.65% | 6,151,877 | 0.70 |
| Sep 17, 2026 | 161.60 | 161.60 | 150.50 | 155.00 | 155.00 | -4.08% | 7,526,778 | 0.86 |
| Sep 16, 2026 | 155.80 | 163.00 | 153.30 | 161.60 | 161.60 | +3.72% | 5,858,902 | 0.67 |
| Sep 15, 2026 | 160.70 | 160.70 | 152.90 | 155.80 | 155.80 | -3.05% | 5,760,399 | 0.63 |
| Sep 14, 2026 | 156.00 | 165.00 | 155.40 | 160.70 | 160.70 | +0.37% | 4,986,024 | 0.55 |
| Sep 11, 2026 | 159.50 | 161.70 | 156.50 | 160.10 | 160.10 | -2.56% | 5,468,412 | 0.60 |
| Sep 10, 2026 | 163.20 | 165.80 | 162.30 | 164.30 | 164.30 | +0.67% | 4,136,338 | 0.44 |
| Sep 09, 2026 | 160.80 | 166.50 | 158.10 | 163.20 | 163.20 | +2.00% | 6,285,608 | 0.66 |
| Sep 08, 2026 | 160.00 | 166.20 | 159.80 | 160.00 | 160.00 | +0.19% | 4,659,379 | 0.49 |
| Sep 07, 2026 | 159.80 | 165.00 | 156.50 | 159.70 | 159.70 | -1.96% | 4,853,233 | 0.50 |
| Sep 04, 2026 | 166.80 | 167.70 | 161.50 | 162.90 | 162.90 | +1.69% | 7,079,727 | 0.73 |
| Sep 03, 2026 | 155.00 | 162.70 | 153.20 | 160.20 | 160.20 | +7.09% | 9,261,148 | 0.95 |
| Sep 02, 2026 | 145.00 | 150.00 | 141.30 | 149.60 | 149.60 | -1.12% | 8,693,899 | 0.90 |
| Sep 01, 2026 | 152.10 | 159.20 | 150.80 | 151.30 | 151.30 | -0.46% | 4,411,335 | 0.45 |
| Aug 31, 2026 | 147.80 | 153.40 | 144.20 | 152.00 | 152.00 | -5.71% | 13,425,022 | 1.40 |
| Aug 28, 2026 | 155.90 | 163.20 | 153.90 | 161.20 | 161.20 | +3.40% | 6,249,469 | 0.65 |
| Aug 27, 2026 | 157.90 | 161.80 | 155.10 | 155.90 | 155.90 | -0.76% | 4,634,844 | 0.48 |
| Aug 26, 2026 | 159.00 | 165.00 | 156.30 | 158.60 | 157.10 | -0.56% | 6,485,020 | 0.66 |
| Aug 25, 2026 | 162.20 | 166.80 | 154.20 | 159.50 | 157.99 | +0.06% | 10,900,489 | 1.12 |
| Aug 24, 2026 | 165.00 | 165.80 | 156.80 | 159.40 | 157.89 | -0.56% | 13,802,174 | 1.44 |
