Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-07-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-07-18 | 1.720 | 1.760 | 1.710 | 1.760 | 1.760 | 18,000 |
| 2024-07-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 201,000 |
| 2024-07-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 201,000 |
| 2024-07-15 | 1.730 | 1.780 | 1.710 | 1.780 | 1.780 | 201,000 |
| 2024-07-12 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 205,000 |
| 2024-07-11 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 201,000 |
| 2024-07-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100,000 |
| 2024-07-09 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 8,000 |
| 2024-07-08 | 1.700 | 1.770 | 1.680 | 1.760 | 1.760 | 11,000 |
| 2024-07-05 | 1.800 | 1.800 | 1.700 | 1.780 | 1.780 | 84,000 |
| 2024-07-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 58,000 |
| 2024-07-03 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 58,000 |
| 2024-07-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 50,000 |
| 2024-06-28 | 1.690 | 1.750 | 1.650 | 1.710 | 1.710 | 50,000 |
| 2024-06-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 20,000 |
| 2024-06-26 | 1.760 | 1.780 | 1.650 | 1.740 | 1.740 | 328,000 |
| 2024-06-25 | 1.810 | 1.870 | 1.810 | 1.870 | 1.870 | 81,000 |
| 2024-06-24 | 1.750 | 1.890 | 1.650 | 1.870 | 1.870 | 318,000 |
| 2024-06-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 10,000 |
| 2024-06-20 | 1.770 | 1.830 | 1.700 | 1.830 | 1.830 | 10,000 |
| 2024-06-19 | 1.890 | 1.890 | 1.750 | 1.860 | 1.860 | 66,000 |
| 2024-06-18 | 1.810 | 1.860 | 1.800 | 1.860 | 1.860 | 240,000 |
| 2024-06-17 | 1.690 | 1.840 | 1.520 | 1.810 | 1.810 | 280,000 |
| 2024-06-14 | 1.750 | 1.880 | 1.640 | 1.740 | 1.740 | 394,670 |
| 2024-06-13 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 50,000 |
| 2024-06-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 50,000 |
| 2024-06-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 22,000 |
| 2024-06-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 210,000 |
| 2024-06-05 | 1.780 | 1.920 | 1.720 | 1.750 | 1.750 | 298,000 |
| 2024-06-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 12,000 |
| 2024-06-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-05-31 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 156,000 |
| 2024-05-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-05-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 58,000 |
| 2024-05-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-05-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-05-24 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 11,000 |
| 2024-05-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 3,000 |
| 2024-05-22 | 1.770 | 1.780 | 1.770 | 1.770 | 1.770 | 21,000 |
| 2024-05-21 | 1.810 | 1.810 | 1.750 | 1.800 | 1.800 | 36,000 |
| 2024-05-20 | 1.830 | 1.930 | 1.770 | 1.830 | 1.830 | 223,000 |
| 2024-05-17 | 1.800 | 1.850 | 1.720 | 1.770 | 1.770 | 114,000 |
| 2024-05-16 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 32,000 |
| 2024-05-14 | 1.750 | 1.940 | 1.740 | 1.880 | 1.880 | 192,000 |
| 2024-05-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10,000 |
| 2024-05-10 | 1.790 | 1.930 | 1.700 | 1.780 | 1.780 | 199,000 |
| 2024-05-09 | 1.740 | 1.810 | 1.740 | 1.810 | 1.810 | 2,000 |
| 2024-05-08 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 40,000 |
| 2024-05-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-05-06 | 1.780 | 1.800 | 1.740 | 1.740 | 1.740 | 131,000 |
| 2024-05-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-02 | 1.760 | 1.930 | 1.730 | 1.880 | 1.880 | 130,000 |
| 2024-04-30 | 1.900 | 1.900 | 1.700 | 1.790 | 1.790 | 200,000 |
| 2024-04-29 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 10,000 |
| 2024-04-26 | 1.910 | 1.910 | 1.870 | 1.870 | 1.870 | 74,000 |
| 2024-04-25 | 1.840 | 1.940 | 1.840 | 1.940 | 1.940 | 95,000 |
| 2024-04-24 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 75,000 |
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.