HKSE - Delayed Quote
HKD
Zijin Gold International Company Limited (2259.HK)
119.500
-4.200
(-3.40%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.000
122.900
118.000
119.500
119.500
3,944,115
Oct 29, 2026
124.700
127.300
122.900
123.700
123.700
4,234,748
Oct 28, 2026
122.600
124.600
120.600
123.200
123.200
2,591,622
Oct 27, 2026
118.000
122.100
118.000
120.400
120.400
2,940,760
Oct 26, 2026
119.000
120.500
111.800
119.300
119.300
8,244,155
Oct 23, 2026
115.700
122.300
114.800
121.200
121.200
7,760,244
Oct 22, 2026
131.000
131.800
121.000
122.600
122.600
10,902,196
Oct 21, 2026
134.600
135.000
131.000
133.200
133.200
3,191,752
Oct 20, 2026
143.000
143.000
134.200
134.600
134.600
11,007,969
Oct 16, 2026
147.000
149.300
141.700
148.400
148.400
4,982,254
Oct 15, 2026
145.000
145.700
140.100
143.500
143.500
4,733,029
Oct 14, 2026
144.000
149.800
143.200
146.800
146.800
3,721,241
Oct 13, 2026
143.000
148.300
137.800
146.300
146.300
3,093,488
Oct 12, 2026
147.000
148.900
142.300
143.200
143.200
3,165,015
Oct 9, 2026
136.400
149.500
136.400
146.700
146.700
7,628,797
Oct 8, 2026
139.000
140.100
134.300
136.200
136.200
2,959,534
Oct 7, 2026
141.000
141.000
138.500
139.100
139.100
1,356,657
Oct 6, 2026
141.600
143.200
139.400
140.100
140.100
1,386,549
Oct 5, 2026
142.000
142.400
137.600
141.000
141.000
2,204,873
Oct 2, 2026
141.800
143.100
138.000
142.800
142.800
5,132,011
Sep 30, 2026
140.900
144.600
139.300
141.800
141.800
3,385,714
Sep 29, 2026
136.100
139.500
135.300
139.000
139.000
4,746,518
Sep 28, 2026
140.000
140.000
136.300
138.900
138.900
5,257,298
Sep 25, 2026
142.000
143.100
139.600
143.100
143.100
1,819,476
Sep 24, 2026
145.000
145.000
138.700
141.700
141.700
6,322,816
Sep 23, 2026
150.800
150.800
144.000
146.600
146.600
4,208,103
Sep 22, 2026
155.500
155.800
145.600
146.900
146.900
7,088,791
Sep 21, 2026
159.100
160.500
152.900
154.800
154.800
5,047,697
Sep 18, 2026
158.600
160.900
155.000
159.100
159.100
6,151,877
Sep 17, 2026
161.600
161.600
150.500
155.000
155.000
7,526,778
Sep 16, 2026
155.800
163.000
153.300
161.600
161.600
5,858,902
Sep 15, 2026
160.700
160.700
152.900
155.800
155.800
5,760,399
Sep 14, 2026
156.000
165.000
155.400
160.700
160.700
4,986,024
Sep 11, 2026
159.500
161.700
156.500
160.100
160.100
5,468,412
Sep 10, 2026
163.200
165.800
162.300
164.300
164.300
4,136,338
Sep 9, 2026
160.800
166.500
158.100
163.200
163.200
6,285,608
Sep 8, 2026
160.000
166.200
159.800
160.000
160.000
4,659,379
Sep 7, 2026
159.800
165.000
156.500
159.700
159.700
4,853,233
Sep 4, 2026
166.800
167.700
161.500
162.900
162.900
7,079,727
Sep 3, 2026
155.000
162.700
153.200
160.200
160.200
9,261,148
Sep 2, 2026
145.000
150.000
141.300
149.600
149.600
8,693,899
Sep 1, 2026
152.100
159.200
150.800
151.300
151.300
4,411,335
Aug 31, 2026
147.800
153.400
144.200
152.000
152.000
13,425,022
Aug 28, 2026
155.900
163.200
153.900
161.200
161.200
6,249,469
Aug 27, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
157.900
161.800
155.100
155.900
155.900
4,634,844
Aug 26, 2026
159.000
165.000
156.300
158.600
157.100
6,485,020
Aug 25, 2026
162.200
166.800
154.200
159.500
157.991
10,900,489
Aug 24, 2026
165.000
165.800
156.800
159.400
157.892
13,802,174
Aug 21, 2026
154.200
162.100
152.000
160.300
158.784
13,389,384
Aug 20, 2026
145.000
155.400
144.100
148.300
146.897
20,554,036
Aug 19, 2026
134.000
137.500
130.300
133.300
132.039
6,404,369
Aug 18, 2026
141.800
141.800
134.400
137.800
136.497
9,540,890
Aug 17, 2026
132.200
136.000
130.400
135.100
133.822
7,495,518
Aug 14, 2026
125.200
130.300
123.900
127.500
126.294
8,024,824
Aug 13, 2026
137.100
137.700
126.500
128.200
126.988
9,481,323
Aug 12, 2026
137.400
137.800
133.700
135.600
134.318
5,818,110
Aug 11, 2026
148.500
149.000
133.100
133.800
132.535
14,758,894
Aug 10, 2026
138.400
146.200
136.700
144.000
142.638
20,390,074
Aug 7, 2026
131.400
140.000
128.200
137.100
135.803
12,186,561
Aug 6, 2026
139.000
139.000
129.300
131.400
130.157
16,932,332
Aug 5, 2026
118.600
131.300
118.200
129.000
127.780
12,753,469
Aug 4, 2026
117.000
118.600
115.000
117.100
115.992
3,145,525
Aug 3, 2026
118.200
118.200
112.700
117.000
115.893
4,456,760
Jul 31, 2026
120.600
123.800
115.700
118.200
117.082
8,349,324
Jul 30, 2026
120.700
125.700
116.500
118.200
117.082
14,243,091
Jul 29, 2026
113.500
117.900
112.100
117.700
116.587
5,221,008
Jul 28, 2026
115.100
116.500
112.700
114.200
113.120
4,556,829
Jul 27, 2026
120.000
120.800
115.500
118.500
117.379
8,753,299
Jul 24, 2026
113.000
116.000
112.000
115.000
113.912
8,113,809
Jul 23, 2026
120.000
125.000
117.100
119.500
118.370
11,597,461
Jul 22, 2026
112.900
124.900
111.600
118.200
117.082
26,099,949
Jul 21, 2026
99.300
110.000
98.600
108.200
107.177
10,208,569
Jul 20, 2026
95.550
98.500
93.100
97.950
97.024
6,122,669
Jul 17, 2026
100.200
102.600
93.650
96.500
95.587
8,097,959
Jul 16, 2026
101.700
107.400
99.600
103.500
102.521
7,173,116
Jul 15, 2026
104.900
104.900
98.750
99.200
98.262
5,763,883
Jul 14, 2026
94.800
104.200
93.200
103.000
102.026
6,894,617
Jul 13, 2026
95.750
97.850
95.000
97.500
96.578
3,836,267
Jul 10, 2026
100.500
103.500
96.900
98.300
97.370
7,020,182
Jul 9, 2026
100.100
101.700
95.300
99.700
98.757
11,258,082
Jul 8, 2026
103.000
108.500
100.800
104.300
103.314
5,616,739
Jul 7, 2026
103.200
106.400
102.000
105.600
104.601
7,791,147
Jul 6, 2026
109.100
113.000
106.000
107.700
106.681
7,259,225
Jul 3, 2026
100.000
112.100
100.000
107.500
106.483
19,698,877
Jul 2, 2026
91.500
98.300
90.350
94.300
93.408
11,553,731
Jun 30, 2026
89.250
89.650
84.200
88.500
87.663
9,940,871
Jun 29, 2026
94.000
96.000
92.900
93.000
92.120
6,907,935
Jun 26, 2026
94.000
95.000
89.400
93.750
92.863
7,014,940
Jun 25, 2026
96.600
96.600
91.600
92.950
92.071
9,189,884
Jun 24, 2026
98.000
100.700
92.950
100.000
99.054
9,103,694
Jun 23, 2026
108.100
108.100
98.500
99.550
98.608
5,228,513
Jun 22, 2026
107.500
109.000
102.800
106.900
105.889
9,482,672
Jun 18, 2026
118.000
118.000
109.300
109.600
108.563
29,305,768
Jun 17, 2026
120.700
122.000
115.500
118.000
116.884
6,489,908
Jun 16, 2026
121.500
123.300
118.000
119.600
118.469
10,222,532
Jun 15, 2026
115.000
122.900
114.300
121.500
120.351
20,855,863
Jun 12, 2026
106.200
110.800
101.100
105.600
104.601
13,240,970
Jun 11, 2026
100.200
103.300
98.400
102.200
101.233
7,158,833
Jun 10, 2026
104.400
104.400
98.350
103.300
102.323
9,443,760
Jun 9, 2026
110.000
110.000
105.300
108.500
107.474
5,638,954
Jun 8, 2026
113.600
113.600
105.100
107.000
105.988
15,087,374
Jun 5, 2026
119.500
120.300
116.200
117.300
116.191
4,234,801
Jun 4, 2026
123.200
124.800
118.300
119.500
118.370
6,854,750
Jun 3, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
127.000
128.200
124.500
125.000
123.818
4,240,772
Jun 2, 2026
130.100
130.100
122.800
127.600
124.907
7,590,857
Jun 1, 2026
131.300
133.900
129.400
129.700
126.963
4,825,395
May 29, 2026
134.000
134.000
128.600
129.700
126.963
18,344,425
May 28, 2026
134.000
134.000
125.200
127.500
124.809
6,789,889
May 27, 2026
138.000
138.500
132.600
136.300
133.424
4,418,091
May 26, 2026
139.000
141.900
136.100
138.800
135.871
5,884,424
May 22, 2026
139.000
141.800
135.900
139.000
136.067
5,516,819
May 21, 2026
142.600
145.500
135.400
137.800
134.892
6,010,755
May 20, 2026
142.500
142.600
136.600
139.100
136.165
8,119,075
May 19, 2026
150.100
150.100
143.500
145.400
142.332
4,756,133
May 18, 2026
150.900
151.100
146.300
150.000
146.835
7,334,945
May 15, 2026
155.800
156.900
150.000
153.000
149.771
5,182,036
May 14, 2026
166.500
166.500
158.300
160.000
156.624
4,570,749
May 13, 2026
166.400
166.700
160.300
165.200
161.714
4,089,110
May 12, 2026
170.000
172.600
162.700
164.100
160.637
4,597,472
May 11, 2026
172.700
172.700
162.600
164.000
160.539
6,358,493
May 8, 2026
165.000
175.500
164.100
172.500
168.860
8,523,604
May 7, 2026
171.000
172.300
164.400
167.900
164.357
11,241,537
May 6, 2026
151.500
162.900
148.700
161.400
157.994
7,575,060
May 5, 2026
151.700
151.700
147.100
150.000
146.835
1,420,740
May 4, 2026
151.000
152.500
148.100
151.700
148.499
2,026,424
Apr 30, 2026
154.500
156.800
148.500
150.800
147.618
5,791,976
Apr 29, 2026
151.000
158.300
148.600
157.800
154.470
9,519,263
Apr 28, 2026
155.000
155.000
150.100
152.200
148.988
6,982,946
Apr 27, 2026
158.700
160.800
154.200
158.000
154.666
4,501,004
Apr 24, 2026
158.800
159.400
153.500
157.900
154.568
7,478,517
Apr 23, 2026
169.000
169.000
158.600
160.100
156.722
7,575,745
Apr 22, 2026
173.100
173.400
167.000
169.700
166.119
7,321,594
Apr 21, 2026
176.700
178.500
174.200
175.000
171.307
2,467,889
Apr 20, 2026
175.000
179.200
172.300
177.500
173.754
5,407,168
Apr 17, 2026
180.000
180.000
172.300
174.900
171.209
4,905,495
Apr 16, 2026
182.500
182.800
176.100
181.400
177.572
3,759,492
Apr 15, 2026
186.400
190.600
177.400
179.200
175.419
6,274,798
Apr 14, 2026
188.200
189.000
179.600
181.800
177.964
4,294,987
Apr 13, 2026
182.700
184.900
179.300
183.000
179.138
3,578,323
Apr 10, 2026
186.300
187.400
182.000
183.000
179.138
3,555,523
Apr 9, 2026
189.000
189.500
183.600
185.000
181.096
5,754,412
Apr 8, 2026
188.000
191.600
186.500
190.100
186.089
12,141,494
Apr 2, 2026
183.700
183.700
174.000
176.100
172.384
7,088,846
Apr 1, 2026
188.000
190.500
180.100
182.100
178.257
11,623,956
Mar 31, 2026
178.200
189.700
171.300
174.100
170.426
13,458,434
Mar 30, 2026
169.000
179.900
168.000
178.000
174.244
15,888,647
Mar 27, 2026
168.000
174.600
166.900
172.000
168.370
4,315,365
Mar 26, 2026
182.300
183.400
166.800
168.500
164.944
8,435,799
Mar 25, 2026
188.000
196.900
179.500
182.300
178.453
7,851,034
Mar 24, 2026
174.000
183.200
166.800
180.100
176.300
11,303,395
Mar 23, 2026
172.000
174.300
165.000
169.900
166.315
13,360,848
Mar 20, 2026
165.500
179.200
165.500
176.100
172.384
16,773,397
Mar 19, 2026
175.100
176.100
165.400
166.900
163.378
11,293,500
Mar 18, 2026
182.300
186.800
179.000
184.000
180.117
3,989,996
Mar 17, 2026
184.500
192.000
180.500
182.700
178.845
5,353,234
Mar 16, 2026
186.000
186.000
174.000
181.500
177.670
7,625,532
Mar 13, 2026
203.600
203.600
186.400
188.100
184.131
5,316,377
Mar 12, 2026
210.200
210.200
197.100
203.600
199.304
4,133,863
Mar 11, 2026
216.400
216.400
210.000
210.200
205.764
2,239,931
Mar 10, 2026
209.600
217.800
208.200
210.200
205.764
2,967,359
Mar 9, 2026
199.900
209.800
199.600
209.800
205.373
4,091,709
Mar 6, 2026
210.000
215.400
202.200
209.800
205.373
2,941,302
Mar 5, 2026
222.000
222.800
206.600
211.600
207.135
3,050,138
Mar 4, 2026
217.000
221.600
210.600
217.800
213.204
3,609,343
Mar 3, 2026
244.400
244.800
220.400
224.000
219.273
6,283,655
Mar 2, 2026
239.000
248.000
228.200
244.800
239.634
6,702,626
Feb 27, 2026
233.000
236.800
230.400
233.800
228.866
3,610,332
Feb 26, 2026
235.000
236.000
230.000
233.000
228.083
1,952,952
Feb 25, 2026
238.000
239.400
228.400
235.000
230.041
3,062,560
Feb 24, 2026
230.000
235.600
225.000
232.200
227.300
4,121,115
Feb 23, 2026
220.000
230.800
219.400
228.800
223.972
4,367,537
Feb 20, 2026
215.000
219.000
212.200
214.200
209.680
1,679,133
Feb 16, 2026
211.400
211.400
211.400
211.400
206.939
-
Feb 13, 2026
215.000
220.800
207.200
210.800
206.352
4,934,206
Feb 12, 2026
228.600
228.600
216.400
222.000
217.315
7,667,500
Feb 11, 2026
210.000
229.400
209.600
228.800
223.972
7,577,090
Feb 10, 2026
213.800
214.200
208.200
209.800
205.373
2,761,292
Feb 9, 2026
213.000
215.800
208.200
210.400
205.960
3,027,710
Feb 6, 2026
198.800
206.600
195.100
204.400
200.087
3,931,932
Feb 5, 2026
213.000
213.000
198.500
205.800
201.457
4,709,676
Feb 4, 2026
223.400
224.400
211.200
215.600
211.050
5,290,273
Feb 3, 2026
210.800
218.800
205.000
217.200
212.617
7,498,396
Feb 2, 2026
200.800
214.800
194.500
201.400
197.150
13,389,924
Jan 30, 2026
230.200
234.000
217.200
218.600
213.987
10,644,130
Jan 29, 2026
258.000
268.000
240.400
244.800
239.634
12,772,147
Jan 28, 2026
238.000
254.800
231.000
253.200
247.857
8,028,443
Jan 27, 2026
215.000
248.600
215.000
233.000
228.083
13,418,281
Jan 26, 2026
213.000
218.000
206.200
208.800
204.394
8,101,307
Jan 23, 2026
194.000
206.200
194.000
205.800
201.457
7,117,695
Jan 22, 2026
182.600
190.000
180.000
189.800
185.795
3,563,349
Jan 21, 2026
185.000
188.800
181.000
187.500
183.543
7,297,659
Jan 20, 2026
172.000
180.000
167.300
179.400
175.614
4,341,050
Jan 19, 2026
168.000
172.600
167.000
170.100
166.511
3,079,174
Jan 16, 2026
165.400
169.900
164.000
166.000
162.497
2,198,103
Jan 15, 2026
163.700
168.000
159.600
165.400
161.910
4,435,536
Jan 14, 2026
161.400
165.000
160.200
164.100
160.637
3,260,046
Jan 13, 2026
153.200
162.100
152.000
160.800
157.407
6,100,753
Jan 12, 2026
154.200
155.200
149.000
153.000
149.771
3,057,247
Jan 9, 2026
146.700
151.000
144.800
150.700
147.520
4,016,917
Jan 8, 2026
147.200
148.000
144.900
146.500
143.409
2,282,752
Jan 7, 2026
150.000
151.000
145.700
147.200
144.094
2,447,232
Jan 6, 2026
143.700
150.900
143.700
149.500
146.345
3,115,718
Jan 5, 2026
149.100
150.800
143.300
143.700
140.668
3,221,137
Jan 2, 2026
146.100
148.600
144.700
147.600
144.485
1,113,488
Dec 31, 2025
146.200
146.200
146.200
146.200
143.115
-
Dec 30, 2025
141.000
145.400
139.300
144.000
140.961
3,462,629
Dec 29, 2025
153.000
153.600
143.200
144.500
141.451
4,426,104
Dec 24, 2025
153.200
153.200
153.200
153.200
149.967
-
Dec 23, 2025
155.700
156.800
151.200
153.500
150.261
3,519,005
Dec 22, 2025
149.800
152.000
148.200
151.900
148.695
5,297,013
Dec 19, 2025
148.700
148.700
144.300
146.100
143.017
4,460,022
Dec 18, 2025
150.500
151.900
147.000
149.000
145.856
2,812,089
Dec 17, 2025
151.000
151.400
147.800
149.700
146.541
3,352,712
Dec 16, 2025
154.000
154.000
147.300
148.900
145.758
6,214,881
Dec 15, 2025
150.000
158.800
150.000
158.400
155.057
15,466,503
Dec 12, 2025
145.000
149.000
144.000
147.000
143.898
5,958,565
Dec 11, 2025
143.900
144.800
141.000
141.900
138.906
4,036,187
Dec 10, 2025
139.000
143.000
138.300
142.900
139.885
4,308,613
Dec 9, 2025
141.300
141.400
135.300
136.900
134.011
2,777,780
Dec 8, 2025
147.500
147.500
139.900
141.400
138.416
3,613,750
Dec 5, 2025
142.800
147.700
142.800
147.500
144.387
3,740,870
Dec 4, 2025
144.900
145.500
142.400
144.600
141.549
2,337,770
Dec 3, 2025
140.300
144.900
139.800
144.900
141.842
3,727,679
Dec 2, 2025
141.900
144.000
139.600
140.100
137.144
2,463,049
Dec 1, 2025
141.500
145.000
141.300
143.300
140.276
3,285,414
Nov 28, 2025
139.800
142.800
139.100
139.200
136.263
3,251,000
Nov 27, 2025
139.800
140.500
137.600
138.100
135.186
2,202,682
Nov 26, 2025
139.000
139.800
137.000
137.600
134.696
2,170,490
Nov 25, 2025
141.900
141.900
136.100
138.500
135.577
5,903,169
Nov 24, 2025
134.900
139.500
133.200
139.000
136.067
17,656,181
Nov 21, 2025
134.800
136.300
131.800
132.800
129.998
3,921,788
Nov 20, 2025
141.800
142.000
135.300
137.100
134.207
3,042,226
Nov 19, 2025
133.500
141.500
133.500
140.700
137.731
4,137,393
Nov 18, 2025
136.200
137.200
130.900
132.500
129.704
3,739,410
Nov 17, 2025
140.000
142.000
137.400
139.500
136.556
2,252,966
Nov 14, 2025
138.300
143.800
138.300
141.600
138.612
2,191,693
Nov 13, 2025
142.000
144.400
141.200
143.200
140.178
3,831,468
Nov 12, 2025
144.400
144.400
137.700
140.200
137.241
3,609,574
Nov 11, 2025
145.100
148.300
141.600
143.800
140.766
4,302,625
Nov 10, 2025
139.100
144.900
139.100
143.800
140.766
4,706,690
Nov 7, 2025
137.700
141.800
135.300
139.000
136.067
4,670,598
Nov 6, 2025
132.000
138.500
129.600
137.900
134.990
7,741,024
Nov 5, 2025
122.400
130.600
122.000
126.900
124.222
5,298,730
Nov 4, 2025
128.000
129.900
123.800
127.000
124.320
3,373,131
Nov 3, 2025
131.300
132.400
125.200
129.900
127.159
3,525,897
Oct 31, 2025
131.500
137.200
130.100
131.400
128.627
3,185,784
Oct 30, 2025
124.200
134.000
124.200
132.800
129.998
8,136,366
