Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.860 | 8.860 | 8.525 | 8.640 | 8.640 | 227,000 |
| 2026-10-16 | 8.550 | 9.075 | 8.550 | 8.860 | 8.860 | 286,000 |
| 2026-10-15 | 8.700 | 8.730 | 8.330 | 8.460 | 8.460 | 658,066 |
| 2026-10-14 | 9.080 | 9.180 | 8.750 | 8.865 | 8.865 | 460,000 |
| 2026-10-13 | 9.100 | 9.425 | 8.830 | 9.200 | 9.200 | 282,000 |
| 2026-10-12 | 9.850 | 9.850 | 9.125 | 9.180 | 9.180 | 347,000 |
| 2026-10-09 | 9.360 | 9.690 | 9.120 | 9.620 | 9.620 | 915,732 |
| 2026-10-08 | 9.205 | 9.290 | 8.905 | 9.215 | 9.215 | 322,000 |
| 2026-10-07 | 8.980 | 9.500 | 8.980 | 9.150 | 9.150 | 1,042,400 |
| 2026-10-06 | 8.560 | 8.800 | 8.560 | 8.730 | 8.730 | 304,000 |
| 2026-10-05 | 8.500 | 8.545 | 8.335 | 8.500 | 8.500 | 102,000 |
| 2026-10-02 | 8.385 | 8.500 | 8.290 | 8.500 | 8.500 | 107,000 |
| 2026-09-30 | 8.350 | 8.895 | 8.350 | 8.385 | 8.385 | 525,000 |
| 2026-09-29 | 8.040 | 8.265 | 8.040 | 8.170 | 8.170 | 238,000 |
| 2026-09-28 | 8.500 | 8.500 | 8.040 | 8.040 | 8.040 | 648,000 |
| 2026-09-25 | 8.600 | 8.800 | 8.510 | 8.670 | 8.670 | 174,000 |
| 2026-09-24 | 8.490 | 8.820 | 8.400 | 8.550 | 8.550 | 716,000 |
| 2026-09-23 | 8.450 | 8.535 | 8.355 | 8.470 | 8.470 | 532,000 |
| 2026-09-22 | 8.610 | 8.610 | 8.255 | 8.280 | 8.280 | 459,000 |
| 2026-09-21 | 8.710 | 8.850 | 8.510 | 8.605 | 8.605 | 367,000 |
| 2026-09-18 | 9.080 | 9.140 | 8.630 | 8.810 | 8.810 | 605,617 |
| 2026-09-17 | 8.900 | 8.900 | 8.560 | 8.820 | 8.820 | 479,000 |
| 2026-09-16 | 8.645 | 9.100 | 8.400 | 8.985 | 8.985 | 840,000 |
| 2026-09-15 | 8.620 | 8.675 | 8.270 | 8.370 | 8.370 | 690,000 |
| 2026-09-14 | 8.900 | 9.000 | 8.565 | 8.620 | 8.620 | 927,000 |
| 2026-09-11 | 9.500 | 9.500 | 8.675 | 9.065 | 9.065 | 1,625,000 |
| 2026-09-10 | 9.800 | 10.140 | 9.510 | 9.630 | 9.630 | 767,000 |
| 2026-09-09 | 9.100 | 9.950 | 8.915 | 9.870 | 9.870 | 1,446,000 |
| 2026-09-08 | 9.660 | 9.720 | 9.220 | 9.255 | 9.255 | 1,278,000 |
| 2026-09-07 | 9.100 | 9.740 | 8.720 | 9.200 | 9.200 | 1,329,800 |
| 2026-09-04 | 10.140 | 10.200 | 9.030 | 9.100 | 9.100 | 2,136,815 |
| 2026-09-03 | 8.600 | 10.490 | 8.365 | 9.805 | 9.805 | 3,883,450 |
| 2026-09-02 | 8.550 | 8.980 | 7.200 | 8.305 | 8.305 | 3,844,000 |
| 2026-08-13 | 7.810 | 7.810 | 7.350 | 7.440 | 7.440 | 0 |
| 2026-08-12 | 7.980 | 8.110 | 7.625 | 7.800 | 7.800 | 764,000 |
| 2026-08-11 | 8.305 | 8.650 | 7.625 | 7.650 | 7.650 | 1,658,000 |
| 2026-08-10 | 7.850 | 8.540 | 7.720 | 8.375 | 8.375 | 3,390,000 |
| 2026-08-07 | 7.300 | 7.880 | 6.950 | 7.450 | 7.450 | 2,364,000 |
| 2026-08-06 | 7.440 | 7.600 | 7.020 | 7.305 | 7.305 | 2,144,000 |
| 2026-08-05 | 5.725 | 7.280 | 5.725 | 7.025 | 7.025 | 8,013,000 |
| 2026-08-04 | 4.930 | 5.080 | 4.830 | 4.980 | 4.980 | 465,000 |
| 2026-08-03 | 4.900 | 5.090 | 4.800 | 4.930 | 4.930 | 232,000 |
| 2026-07-31 | 5.100 | 5.150 | 4.770 | 4.840 | 4.840 | 700,000 |
| 2026-07-30 | 5.050 | 5.150 | 4.720 | 4.800 | 4.800 | 428,000 |
| 2026-07-29 | 4.900 | 4.970 | 4.790 | 4.890 | 4.890 | 400,000 |
| 2026-07-28 | 4.990 | 5.030 | 4.840 | 4.910 | 4.910 | 781,000 |
| 2026-07-27 | 5.110 | 5.130 | 4.900 | 5.130 | 5.130 | 341,000 |
| 2026-07-24 | 5.000 | 5.090 | 4.910 | 5.040 | 5.040 | 439,000 |
| 2026-07-23 | 5.060 | 5.400 | 4.980 | 5.160 | 5.160 | 1,038,000 |
| 2026-07-22 | 4.910 | 5.500 | 4.800 | 5.050 | 5.050 | 1,943,000 |
| 2026-07-21 | 4.500 | 4.680 | 4.250 | 4.680 | 4.680 | 1,498,000 |
Page 1 of 1 · 51 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.