Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-01-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-01-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-01-18 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 83,000 |
| 2024-01-17 | 1.660 | 1.660 | 1.630 | 1.660 | 1.660 | 35,000 |
| 2024-01-16 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 20,000 |
| 2024-01-15 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 42,000 |
| 2024-01-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2024-01-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2024-01-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10,000 |
| 2024-01-09 | 1.680 | 1.700 | 1.660 | 1.660 | 1.660 | 52,000 |
| 2024-01-08 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 23,364 |
| 2024-01-05 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 33,000 |
| 2024-01-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,000 |
| 2024-01-03 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 88,000 |
| 2024-01-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-12-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-12-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,000 |
| 2023-12-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-12-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-12-21 | 1.500 | 1.600 | 1.400 | 1.600 | 1.600 | 58,478 |
| 2023-12-20 | 1.430 | 1.490 | 1.420 | 1.490 | 1.490 | 41,621 |
| 2023-12-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-12-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-12-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-12-14 | 1.400 | 1.580 | 1.400 | 1.500 | 1.500 | 63,000 |
| 2023-12-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2023-12-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2023-12-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2023-12-08 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 25,000 |
| 2023-12-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-12-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-12-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 |
| 2023-12-04 | 1.350 | 1.470 | 1.350 | 1.460 | 1.460 | 30,000 |
| 2023-12-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-11-30 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 13,000 |
| 2023-11-29 | 1.330 | 1.390 | 1.220 | 1.270 | 1.270 | 130,000 |
| 2023-11-28 | 1.480 | 1.580 | 1.240 | 1.240 | 1.240 | 175,000 |
| 2023-11-27 | 1.280 | 1.410 | 1.280 | 1.410 | 1.410 | 40,000 |
| 2023-11-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-11-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-11-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-11-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 38,000 |
| 2023-11-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 145,429 |
| 2023-11-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 30,000 |
| 2023-11-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2023-11-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2023-11-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2023-11-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2023-11-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 43,000 |
| 2023-11-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2023-11-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-11-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2023-10-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2023-10-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-10-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 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.