Dragon Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.290	1.340	1.150	1.210	1.210	184,000
2023-07-31	1.190	1.320	1.190	1.260	1.260	74,000
2023-07-28	1.200	1.390	1.200	1.200	1.200	183,000
2023-07-27	1.230	1.310	1.200	1.200	1.200	239,000
2023-07-26	1.150	1.260	1.150	1.200	1.200	326,000
2023-07-25	1.200	1.200	1.120	1.200	1.200	75,000
2023-07-24	1.200	1.230	1.100	1.100	1.100	27,000
2023-07-21	1.100	1.150	1.100	1.150	1.150	80,000
2023-07-20	1.150	1.150	1.150	1.150	1.150	0
2023-07-19	1.150	1.150	1.150	1.150	1.150	0
2023-07-18	1.150	1.150	1.150	1.150	1.150	0
2023-07-14	1.150	1.150	1.150	1.150	1.150	0
2023-07-13	1.150	1.150	1.150	1.150	1.150	0
2023-07-12	1.150	1.150	1.150	1.150	1.150	0
2023-07-11	1.150	1.150	1.150	1.150	1.150	0
2023-07-10	1.000	1.150	1.000	1.150	1.150	21,000
2023-07-07	1.200	1.200	1.200	1.200	1.200	0
2023-07-06	1.200	1.200	1.200	1.200	1.200	0
2023-07-05	1.200	1.200	1.200	1.200	1.200	0
2023-07-04	1.200	1.200	1.200	1.200	1.200	0
2023-07-03	1.200	1.200	1.200	1.200	1.200	0
2023-06-30	1.200	1.200	1.200	1.200	1.200	0
2023-06-29	1.200	1.200	1.200	1.200	1.200	0
2023-06-28	1.200	1.200	1.200	1.200	1.200	0
2023-06-27	1.200	1.200	1.200	1.200	1.200	0
2023-06-26	1.200	1.200	1.200	1.200	1.200	0
2023-06-23	1.200	1.200	1.200	1.200	1.200	0
2023-06-21	1.200	1.200	1.200	1.200	1.200	0
2023-06-20	1.200	1.200	1.200	1.200	1.200	2,000
2023-06-19	1.200	1.200	1.200	1.200	1.200	0
2023-06-16	1.200	1.200	1.200	1.200	1.200	0
2023-06-15	1.200	1.200	1.200	1.200	1.200	0
2023-06-14	1.200	1.200	1.200	1.200	1.200	1,000
2023-06-13	1.310	1.370	1.230	1.230	1.230	11,000
2023-06-12	1.400	1.400	1.400	1.400	1.400	0
2023-06-09	1.400	1.400	1.400	1.400	1.400	1,000
2023-06-08	1.400	1.400	1.400	1.400	1.400	2,000
2023-06-07	1.450	1.450	1.450	1.450	1.450	2,000
2023-06-06	1.400	1.400	1.400	1.400	1.400	0
2023-06-05	1.400	1.400	1.400	1.400	1.400	0
2023-06-02	1.400	1.400	1.400	1.400	1.400	40,000
2023-06-01	1.490	1.490	1.490	1.490	1.490	0
2023-05-31	1.450	1.490	1.310	1.490	1.490	72,000
2023-05-30	1.500	1.500	1.500	1.500	1.500	40,000
2023-05-29	1.460	1.460	1.460	1.460	1.460	1,000
2023-05-25	1.530	1.530	1.530	1.530	1.530	0
2023-05-24	1.530	1.530	1.530	1.530	1.530	0
2023-05-23	1.400	1.530	1.400	1.530	1.530	9,000
2023-05-22	1.530	1.530	1.440	1.470	1.470	8,663
2023-05-19	1.540	1.540	1.530	1.530	1.530	10,000
2023-05-18	1.530	1.550	1.470	1.470	1.470	13,000
2023-05-17	1.480	1.550	1.420	1.470	1.470	67,000
2023-05-16	1.500	1.550	1.480	1.550	1.550	14,000
2023-05-15	1.620	1.620	1.620	1.620	1.620	0
2023-05-12	1.620	1.620	1.620	1.620	1.620	0
2023-05-11	1.670	1.670	1.670	1.670	1.670	0
2023-05-10	1.460	1.700	1.460	1.700	1.700	49,000
2023-05-09	1.510	1.510	1.510	1.510	1.510	4,000
2023-05-08	1.400	1.700	1.400	1.510	1.510	57,000
2023-05-05	1.490	1.690	1.490	1.600	1.600	15,000

← NewerPage 14 of 20 · 1,145 trading daysOlder →

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.