Zijin Gold International Company Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02259 | 2025-09-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 153.5 | 153.3 | 153.5 | 152.8 | 155.6 | 1,777,983 | 273,555,052 | 153.86 | 153.5 | 153.3 | 153.5 | 152.8 | 155.6 | 1,777,983 | 153.86 | 0.00% |
| 2025-12-23 | 0 | 153.5 | 153.2 | 153.5 | 151.2 | 156.8 | 3,519,005 | 542,158,776 | 154.07 | 153.5 | 153.2 | 153.5 | 151.2 | 156.8 | 3,519,005 | 154.07 | 1.05% |
| 2025-12-22 | 0 | 151.9 | 151.5 | 151.9 | 148.2 | 152.0 | 5,297,013 | 790,321,035 | 149.20 | 151.9 | 151.5 | 151.9 | 148.2 | 152.0 | 5,297,013 | 149.20 | 3.97% |
| 2025-12-19 | 0 | 146.1 | 146.0 | 146.1 | 144.3 | 148.7 | 4,460,022 | 652,608,970 | 146.32 | 146.1 | 146.0 | 146.1 | 144.3 | 148.7 | 4,460,022 | 146.32 | -1.95% |
| 2025-12-18 | 0 | 149.0 | 148.9 | 149.0 | 147.0 | 151.9 | 2,812,089 | 419,774,573 | 149.27 | 149.0 | 148.9 | 149.0 | 147.0 | 151.9 | 2,812,089 | 149.27 | -0.47% |
| 2025-12-17 | 0 | 149.7 | 149.6 | 149.7 | 147.8 | 151.4 | 3,352,712 | 501,572,820 | 149.60 | 149.7 | 149.6 | 149.7 | 147.8 | 151.4 | 3,352,712 | 149.60 | 0.54% |
| 2025-12-16 | 0 | 148.9 | 148.8 | 148.9 | 147.3 | 154.0 | 6,214,881 | 931,058,100 | 149.81 | 148.9 | 148.8 | 148.9 | 147.3 | 154.0 | 6,214,881 | 149.81 | -6.00% |
| 2025-12-15 | 0 | 158.4 | 158.4 | 158.5 | 150.0 | 158.8 | 15,466,503 | 2,417,969,454 | 156.34 | 158.4 | 158.4 | 158.5 | 150.0 | 158.8 | 15,466,503 | 156.34 | 7.76% |
| 2025-12-12 | 0 | 147.0 | 147.0 | 147.1 | 144.0 | 149.0 | 5,958,565 | 873,056,325 | 146.52 | 147.0 | 147.0 | 147.1 | 144.0 | 149.0 | 5,958,565 | 146.52 | 3.59% |
| 2025-12-11 | 0 | 141.9 | 141.6 | 141.9 | 141.0 | 144.8 | 4,036,187 | 577,088,665 | 142.98 | 141.9 | 141.6 | 141.9 | 141.0 | 144.8 | 4,036,187 | 142.98 | -0.70% |
| 2025-12-10 | 0 | 142.9 | 142.7 | 142.9 | 138.3 | 143.0 | 4,308,613 | 610,628,668 | 141.72 | 142.9 | 142.7 | 142.9 | 138.3 | 143.0 | 4,308,613 | 141.72 | 4.38% |
| 2025-12-09 | 0 | 136.9 | 136.8 | 136.9 | 135.3 | 141.4 | 2,777,780 | 380,410,328 | 136.95 | 136.9 | 136.8 | 136.9 | 135.3 | 141.4 | 2,777,780 | 136.95 | -3.18% |
| 2025-12-08 | 0 | 141.4 | 141.0 | 141.4 | 139.9 | 147.5 | 3,613,750 | 513,538,334 | 142.11 | 141.4 | 141.0 | 141.4 | 139.9 | 147.5 | 3,613,750 | 142.11 | -4.14% |
| 2025-12-05 | 0 | 147.5 | 147.4 | 147.5 | 142.8 | 147.7 | 3,740,870 | 546,398,379 | 146.06 | 147.5 | 147.4 | 147.5 | 142.8 | 147.7 | 3,740,870 | 146.06 | 2.01% |
| 2025-12-04 | 0 | 144.6 | 144.3 | 144.6 | 142.4 | 145.5 | 2,337,770 | 336,812,589 | 144.07 | 144.6 | 144.3 | 144.6 | 142.4 | 145.5 | 2,337,770 | 144.07 | -0.21% |
| 2025-12-03 | 0 | 144.9 | 144.5 | 144.9 | 139.8 | 144.9 | 3,727,679 | 536,219,588 | 143.85 | 144.9 | 144.5 | 144.9 | 139.8 | 144.9 | 3,727,679 | 143.85 | 3.43% |
| 2025-12-02 | 0 | 140.1 | 140.0 | 140.1 | 139.6 | 144.0 | 2,463,049 | 348,087,557 | 141.32 | 140.1 | 140.0 | 140.1 | 139.6 | 144.0 | 2,463,049 | 141.32 | -2.23% |
| 2025-12-01 | 0 | 143.3 | 143.2 | 143.3 | 141.3 | 145.0 | 3,285,414 | 472,028,267 | 143.67 | 143.3 | 143.2 | 143.3 | 141.3 | 145.0 | 3,285,414 | 143.67 | 2.95% |
| 2025-11-28 | 0 | 139.2 | 139.2 | 139.3 | 139.1 | 142.8 | 3,251,000 | 458,122,353 | 140.92 | 139.2 | 139.2 | 139.3 | 139.1 | 142.8 | 3,251,000 | 140.92 | 0.80% |
| 2025-11-27 | 0 | 138.1 | 138.1 | 138.2 | 137.6 | 140.5 | 2,202,682 | 305,084,409 | 138.51 | 138.1 | 138.1 | 138.2 | 137.6 | 140.5 | 2,202,682 | 138.51 | 0.36% |
| 2025-11-26 | 0 | 137.6 | 137.5 | 137.6 | 137.0 | 139.8 | 2,170,490 | 299,426,672 | 137.95 | 137.6 | 137.5 | 137.6 | 137.0 | 139.8 | 2,170,490 | 137.95 | -0.65% |
| 2025-11-25 | 0 | 138.5 | 138.3 | 138.5 | 136.1 | 141.9 | 5,903,169 | 817,088,697 | 138.42 | 138.5 | 138.3 | 138.5 | 136.1 | 141.9 | 5,903,169 | 138.42 | -0.36% |
| 2025-11-24 | 0 | 139.0 | 138.6 | 139.0 | 133.2 | 139.5 | 17,656,181 | 2,444,197,108 | 138.43 | 139.0 | 138.6 | 139.0 | 133.2 | 139.5 | 17,656,181 | 138.43 | 4.67% |
| 2025-11-21 | 0 | 132.8 | 132.5 | 132.8 | 131.8 | 136.3 | 3,921,788 | 523,072,058 | 133.38 | 132.8 | 132.5 | 132.8 | 131.8 | 136.3 | 3,921,788 | 133.38 | -3.14% |
| 2025-11-20 | 0 | 137.1 | 137.0 | 137.1 | 135.3 | 142.0 | 3,042,226 | 419,110,247 | 137.76 | 137.1 | 137.0 | 137.1 | 135.3 | 142.0 | 3,042,226 | 137.76 | -2.56% |
| 2025-11-19 | 0 | 140.7 | 140.6 | 140.8 | 133.5 | 141.5 | 4,137,393 | 571,802,838 | 138.20 | 140.7 | 140.6 | 140.8 | 133.5 | 141.5 | 4,137,393 | 138.20 | 6.19% |
| 2025-11-18 | 0 | 132.5 | 132.5 | 132.6 | 130.9 | 137.2 | 3,739,410 | 497,146,252 | 132.95 | 132.5 | 132.5 | 132.6 | 130.9 | 137.2 | 3,739,410 | 132.95 | -5.02% |
| 2025-11-17 | 0 | 139.5 | 139.4 | 139.5 | 137.4 | 142.0 | 2,252,966 | 313,104,509 | 138.97 | 139.5 | 139.4 | 139.5 | 137.4 | 142.0 | 2,252,966 | 138.97 | -1.48% |
| 2025-11-14 | 0 | 141.6 | 141.2 | 141.6 | 138.3 | 143.8 | 2,191,693 | 310,973,565 | 141.89 | 141.6 | 141.2 | 141.6 | 138.3 | 143.8 | 2,191,693 | 141.89 | -1.12% |
| 2025-11-13 | 0 | 143.2 | 143.2 | 143.3 | 141.2 | 144.4 | 3,831,468 | 548,027,846 | 143.03 | 143.2 | 143.2 | 143.3 | 141.2 | 144.4 | 3,831,468 | 143.03 | 2.14% |
| 2025-11-12 | 0 | 140.2 | 140.0 | 140.2 | 137.7 | 144.4 | 3,609,574 | 507,036,209 | 140.47 | 140.2 | 140.0 | 140.2 | 137.7 | 144.4 | 3,609,574 | 140.47 | -2.50% |
| 2025-11-11 | 0 | 143.8 | 143.7 | 143.8 | 141.6 | 148.3 | 4,302,625 | 622,717,283 | 144.73 | 143.8 | 143.7 | 143.8 | 141.6 | 148.3 | 4,302,625 | 144.73 | 0.00% |
| 2025-11-10 | 0 | 143.8 | 143.7 | 143.8 | 139.1 | 144.9 | 4,706,690 | 673,274,202 | 143.05 | 143.8 | 143.7 | 143.8 | 139.1 | 144.9 | 4,706,690 | 143.05 | 3.45% |
| 2025-11-07 | 0 | 139.0 | 138.9 | 139.0 | 135.3 | 141.8 | 4,670,598 | 651,727,738 | 139.54 | 139.0 | 138.9 | 139.0 | 135.3 | 141.8 | 4,670,598 | 139.54 | 0.80% |
| 2025-11-06 | 0 | 137.9 | 137.7 | 137.9 | 129.6 | 138.5 | 7,741,024 | 1,053,200,381 | 136.05 | 137.9 | 137.7 | 137.9 | 129.6 | 138.5 | 7,741,024 | 136.05 | 8.67% |
| 2025-11-05 | 0 | 126.9 | 126.3 | 126.9 | 122.0 | 130.6 | 5,298,730 | 675,682,879 | 127.52 | 126.9 | 126.3 | 126.9 | 122.0 | 130.6 | 5,298,730 | 127.52 | -0.08% |
| 2025-11-04 | 0 | 127.0 | 127.0 | 127.1 | 123.8 | 129.9 | 3,373,131 | 426,032,408 | 126.30 | 127.0 | 127.0 | 127.1 | 123.8 | 129.9 | 3,373,131 | 126.30 | -2.23% |
| 2025-11-03 | 0 | 129.9 | 129.8 | 129.9 | 125.2 | 132.4 | 3,525,897 | 454,803,725 | 128.99 | 129.9 | 129.8 | 129.9 | 125.2 | 132.4 | 3,525,897 | 128.99 | -1.14% |
| 2025-10-31 | 0 | 131.4 | 131.4 | 131.6 | 130.1 | 137.2 | 3,185,784 | 425,985,943 | 133.71 | 131.4 | 131.4 | 131.6 | 130.1 | 137.2 | 3,185,784 | 133.71 | -1.05% |
| 2025-10-30 | 0 | 132.8 | 132.4 | 132.8 | 124.2 | 134.0 | 8,136,366 | 1,062,021,680 | 130.53 | 132.8 | 132.4 | 132.8 | 124.2 | 134.0 | 8,136,366 | 130.53 | 8.67% |
| 2025-10-28 | 0 | 122.2 | 122.2 | 122.3 | 121.4 | 126.3 | 9,723,262 | 1,198,544,546 | 123.27 | 122.2 | 122.2 | 122.3 | 121.4 | 126.3 | 9,723,262 | 123.27 | -4.23% |
| 2025-10-27 | 0 | 127.6 | 127.2 | 127.6 | 125.0 | 131.3 | 6,567,469 | 840,054,884 | 127.91 | 127.6 | 127.2 | 127.6 | 125.0 | 131.3 | 6,567,469 | 127.91 | -1.47% |
| 2025-10-24 | 0 | 129.5 | 129.4 | 129.5 | 128.0 | 133.4 | 3,893,613 | 509,915,166 | 130.96 | 129.5 | 129.4 | 129.5 | 128.0 | 133.4 | 3,893,613 | 130.96 | -0.23% |
| 2025-10-23 | 0 | 129.8 | 129.8 | 129.9 | 126.1 | 131.0 | 6,046,158 | 779,302,305 | 128.89 | 129.8 | 129.8 | 129.9 | 126.1 | 131.0 | 6,046,158 | 128.89 | -1.14% |
| 2025-10-22 | 0 | 131.3 | 131.3 | 131.4 | 125.0 | 136.0 | 14,491,135 | 1,881,709,597 | 129.85 | 131.3 | 131.3 | 131.4 | 125.0 | 136.0 | 14,491,135 | 129.85 | -1.94% |
| 2025-10-21 | 0 | 133.9 | 133.9 | 134.0 | 133.5 | 145.5 | 10,119,077 | 1,393,998,413 | 137.76 | 133.9 | 133.9 | 134.0 | 133.5 | 145.5 | 10,119,077 | 137.76 | -4.29% |
| 2025-10-20 | 0 | 139.9 | 139.7 | 139.9 | 136.5 | 144.5 | 9,706,238 | 1,364,748,989 | 140.61 | 139.9 | 139.7 | 139.9 | 136.5 | 144.5 | 9,706,238 | 140.61 | -5.35% |
| 2025-10-17 | 0 | 147.8 | 147.8 | 147.9 | 146.5 | 153.8 | 14,900,271 | 2,237,607,454 | 150.17 | 147.8 | 147.8 | 147.9 | 146.5 | 153.8 | 14,900,271 | 150.17 | 0.27% |
| 2025-10-16 | 0 | 147.4 | 147.4 | 147.5 | 141.6 | 151.7 | 27,142,604 | 4,009,669,390 | 147.73 | 147.4 | 147.4 | 147.5 | 141.6 | 151.7 | 27,142,604 | 147.73 | 3.80% |
| 2025-10-15 | 0 | 142.0 | 141.9 | 142.0 | 134.5 | 143.8 | 9,020,033 | 1,267,285,714 | 140.50 | 142.0 | 141.9 | 142.0 | 134.5 | 143.8 | 9,020,033 | 140.50 | 3.35% |
| 2025-10-14 | 0 | 137.4 | 137.0 | 137.4 | 134.0 | 150.0 | 9,947,030 | 1,409,592,866 | 141.71 | 137.4 | 137.0 | 137.4 | 134.0 | 150.0 | 9,947,030 | 141.71 | -3.51% |
| 2025-10-13 | 0 | 142.4 | 142.4 | 142.6 | 134.9 | 144.2 | 11,177,831 | 1,552,215,649 | 138.87 | 142.4 | 142.4 | 142.6 | 134.9 | 144.2 | 11,177,831 | 138.87 | 9.20% |
| 2025-10-10 | 0 | 130.4 | 130.4 | 130.5 | 130.1 | 142.8 | 11,648,105 | 1,586,206,931 | 136.18 | 130.4 | 130.4 | 130.5 | 130.1 | 142.8 | 11,648,105 | 136.18 | -7.71% |
| 2025-10-09 | 0 | 141.3 | 141.3 | 141.4 | 137.8 | 146.5 | 12,628,387 | 1,790,150,751 | 141.76 | 141.3 | 141.3 | 141.4 | 137.8 | 146.5 | 12,628,387 | 141.76 | -3.55% |
| 2025-10-08 | 0 | 146.5 | 146.4 | 146.5 | 141.8 | 158.9 | 20,341,724 | 3,107,745,530 | 152.78 | 146.5 | 146.4 | 146.5 | 141.8 | 158.9 | 20,341,724 | 152.78 | -0.48% |
| 2025-10-06 | 0 | 147.2 | 147.0 | 147.2 | 138.0 | 148.9 | 11,800,495 | 1,702,573,268 | 144.28 | 147.2 | 147.0 | 147.2 | 138.0 | 148.9 | 11,800,495 | 144.28 | 8.24% |
| 2025-10-03 | 0 | 136.0 | 136.0 | 136.1 | 133.6 | 144.8 | 13,618,937 | 1,895,296,191 | 139.17 | 136.0 | 136.0 | 136.1 | 133.6 | 144.8 | 13,618,937 | 139.17 | -1.09% |
| 2025-10-02 | 0 | 137.5 | 137.5 | 137.7 | 126.1 | 139.7 | 24,633,302 | 3,323,081,670 | 134.90 | 137.5 | 137.5 | 137.7 | 126.1 | 139.7 | 24,633,302 | 134.90 | 14.01% |
| 2025-09-30 | 0 | 120.6 | 120.6 | 120.7 | 111.0 | 123.0 | 97,866,268 | 11,211,450,559 | 114.56 | 120.6 | 120.6 | 120.7 | 111.0 | 123.0 | 97,866,268 | 114.56 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy