Dragon Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	1.440	1.490	1.410	1.490	1.490	13,000
2023-05-03	1.490	1.490	1.380	1.450	1.450	10,000
2023-05-02	1.500	1.500	1.500	1.500	1.500	0
2023-04-28	1.500	1.500	1.500	1.500	1.500	0
2023-04-27	1.510	1.700	1.450	1.500	1.500	260,000
2023-04-26	1.510	1.510	1.510	1.510	1.510	6,000
2023-04-25	1.450	1.540	1.450	1.510	1.510	46,000
2023-04-24	1.600	1.600	1.420	1.590	1.590	85,000
2023-04-21	1.480	1.680	1.480	1.640	1.640	77,000
2023-04-20	1.460	1.620	1.460	1.610	1.610	226,000
2023-04-19	1.530	1.550	1.280	1.310	1.310	187,000
2023-04-18	1.340	1.800	1.340	1.530	1.530	389,000
2023-04-17	1.000	1.700	1.000	1.340	1.340	1,219,000
2023-04-14	0.960	0.960	0.960	0.960	0.960	0
2023-04-13	0.960	0.960	0.960	0.960	0.960	0
2023-04-12	0.950	0.950	0.950	0.950	0.950	0
2023-04-11	0.910	0.960	0.900	0.930	0.930	3,000
2023-04-06	0.960	0.960	0.900	0.900	0.900	42,500
2023-04-04	0.980	0.980	0.980	0.980	0.980	0
2023-04-03	0.980	0.980	0.980	0.980	0.980	0
2023-03-31	0.980	0.980	0.980	0.980	0.980	1,000
2023-03-30	1.060	1.060	1.050	1.050	1.050	8,000
2023-03-29	1.190	1.190	1.190	1.190	1.190	0
2023-03-28	1.190	1.190	1.190	1.190	1.190	0
2023-03-27	1.190	1.190	1.190	1.190	1.190	3,000
2023-03-24	1.170	1.180	1.170	1.180	1.180	5,000
2023-03-23	1.030	1.030	1.030	1.030	1.030	0
2023-03-22	1.000	1.030	1.000	1.030	1.030	8,000
2023-03-21	1.150	1.150	1.150	1.150	1.150	0
2023-03-20	1.000	1.150	1.000	1.150	1.150	24,000
2023-03-17	0.950	0.950	0.950	0.950	0.950	1,000
2023-03-16	1.010	1.010	1.010	1.010	1.010	0
2023-03-15	1.020	1.020	1.020	1.020	1.020	0
2023-03-14	1.030	1.030	1.020	1.020	1.020	28,000
2023-03-13	0.900	0.900	0.900	0.900	0.900	0
2023-03-10	0.900	0.900	0.900	0.900	0.900	0
2023-03-09	0.900	0.900	0.900	0.900	0.900	0
2023-03-08	0.900	0.900	0.900	0.900	0.900	0
2023-03-07	0.900	0.900	0.900	0.900	0.900	0
2023-03-06	0.900	0.900	0.900	0.900	0.900	0
2023-03-03	0.900	0.900	0.900	0.900	0.900	7,000
2023-03-02	0.900	0.900	0.900	0.900	0.900	8,000
2023-03-01	0.970	0.970	0.970	0.970	0.970	0
2023-02-28	0.970	0.970	0.970	0.970	0.970	0
2023-02-27	0.970	0.970	0.970	0.970	0.970	0
2023-02-24	0.970	0.970	0.970	0.970	0.970	0
2023-02-23	0.970	0.970	0.970	0.970	0.970	1,000
2023-02-22	0.870	0.970	0.860	0.970	0.970	3,000
2023-02-21	1.050	1.050	1.050	1.050	1.050	0
2023-02-20	1.050	1.050	1.050	1.050	1.050	0
2023-02-17	1.050	1.050	1.050	1.050	1.050	0
2023-02-16	1.050	1.050	1.050	1.050	1.050	0
2023-02-15	1.050	1.050	1.050	1.050	1.050	0
2023-02-14	1.050	1.050	1.050	1.050	1.050	0
2023-02-13	1.100	1.100	1.100	1.100	1.100	0
2023-02-10	1.100	1.100	1.100	1.100	1.100	0
2023-02-09	1.140	1.140	1.140	1.140	1.140	0
2023-02-08	1.140	1.140	1.140	1.140	1.140	0
2023-02-07	1.140	1.140	1.140	1.140	1.140	0
2023-02-06	1.140	1.140	1.140	1.140	1.140	0

← NewerPage 15 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.