Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-10-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-10-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,000 |
| 2023-10-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-19 | 1.300 | 1.620 | 1.300 | 1.620 | 1.620 | 16,000 |
| 2023-10-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-10-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2023-10-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-10-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-10-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-10-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-10-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-10-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 19,000 |
| 2023-10-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-10-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-10-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-10-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-09-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-09-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-09-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-09-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-08-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-08-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 17,551 |
| 2023-08-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-08-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 14,000 |
| 2023-08-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-08-24 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 63,000 |
| 2023-08-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 167,000 |
| 2023-08-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 19,000 |
| 2023-08-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 105,000 |
| 2023-08-18 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 44,000 |
| 2023-08-17 | 1.610 | 1.610 | 1.500 | 1.610 | 1.610 | 78,000 |
| 2023-08-16 | 1.540 | 1.580 | 1.430 | 1.500 | 1.500 | 223,000 |
| 2023-08-15 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 22,000 |
| 2023-08-14 | 1.260 | 1.470 | 1.260 | 1.450 | 1.450 | 7,000 |
| 2023-08-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 |
| 2023-08-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,000 |
| 2023-08-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2023-08-08 | 1.560 | 1.590 | 1.560 | 1.560 | 1.560 | 61,000 |
| 2023-08-07 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 65,000 |
| 2023-08-04 | 1.290 | 1.390 | 1.290 | 1.380 | 1.380 | 70,000 |
| 2023-08-03 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 103,000 |
| 2023-08-02 | 1.180 | 1.300 | 1.180 | 1.270 | 1.270 | 171,000 |
| 2023-08-01 | 1.290 | 1.340 | 1.150 | 1.210 | 1.210 | 184,000 |
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.