Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.740 | 1.820 | 1.740 | 1.820 | 1.820 | 30,000 |
| 2024-04-22 | 1.870 | 1.880 | 1.600 | 1.710 | 1.710 | 205,000 |
| 2024-04-19 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10,000 |
| 2024-04-18 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 53,000 |
| 2024-04-17 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 21,000 |
| 2024-04-16 | 1.950 | 2.010 | 1.850 | 1.870 | 1.870 | 327,000 |
| 2024-04-15 | 2.000 | 2.000 | 1.780 | 1.930 | 1.930 | 284,000 |
| 2024-04-12 | 1.680 | 2.100 | 1.670 | 2.050 | 2.050 | 500,000 |
| 2024-04-11 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 19,000 |
| 2024-04-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 100,400 |
| 2024-04-09 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 37,000 |
| 2024-04-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 28,000 |
| 2024-04-05 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 50,000 |
| 2024-04-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-04-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10,000 |
| 2024-03-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-03-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,000 |
| 2024-03-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10,000 |
| 2024-03-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-03-22 | 1.540 | 1.670 | 1.530 | 1.670 | 1.670 | 68,000 |
| 2024-03-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-03-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2024-03-19 | 1.600 | 1.750 | 1.600 | 1.620 | 1.620 | 192,834 |
| 2024-03-18 | 1.510 | 1.670 | 1.500 | 1.670 | 1.670 | 72,000 |
| 2024-03-15 | 1.500 | 1.680 | 1.500 | 1.680 | 1.680 | 163,000 |
| 2024-03-14 | 1.740 | 1.740 | 1.690 | 1.690 | 1.690 | 209,000 |
| 2024-03-13 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 16,000 |
| 2024-03-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 21,000 |
| 2024-03-11 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 32,000 |
| 2024-03-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 16,000 |
| 2024-03-07 | 1.570 | 1.580 | 1.500 | 1.570 | 1.570 | 204,000 |
| 2024-03-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3,000 |
| 2024-03-05 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 58,000 |
| 2024-03-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 90,000 |
| 2024-02-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 36,000 |
| 2024-02-26 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 50,000 |
| 2024-02-23 | 1.550 | 1.740 | 1.530 | 1.740 | 1.740 | 236,500 |
| 2024-02-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-02-21 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-02-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-02-19 | 1.750 | 1.750 | 1.730 | 1.740 | 1.740 | 39,000 |
| 2024-02-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 13,000 |
| 2024-02-15 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-02-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-02-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-02-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,000 |
| 2024-02-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-02-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-02-05 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 6,000 |
| 2024-02-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-02-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-01-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 30,000 |
| 2024-01-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-01-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-01-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-01-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 154,000 |
| 2024-01-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
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.