Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-08 | 4.720 | 4.980 | 4.710 | 4.770 | 4.770 | 379,000 |
| 2026-07-07 | 4.800 | 4.850 | 4.650 | 4.800 | 4.800 | 500,000 |
| 2026-07-06 | 5.150 | 5.280 | 4.820 | 4.850 | 4.850 | 983,000 |
| 2026-07-03 | 4.650 | 5.250 | 4.650 | 5.130 | 5.130 | 1,470,000 |
| 2026-07-02 | 4.690 | 4.800 | 4.560 | 4.590 | 4.590 | 581,000 |
| 2026-06-30 | 4.270 | 4.420 | 4.160 | 4.420 | 4.420 | 876,000 |
| 2026-06-29 | 4.760 | 4.760 | 4.460 | 4.460 | 4.460 | 762,000 |
| 2026-06-26 | 4.580 | 4.740 | 4.330 | 4.580 | 4.580 | 1,860,000 |
| 2026-06-25 | 4.750 | 4.750 | 4.000 | 4.550 | 4.550 | 2,261,000 |
| 2026-06-24 | 5.010 | 5.110 | 4.750 | 4.860 | 4.860 | 2,188,000 |
| 2026-06-23 | 4.980 | 5.370 | 4.980 | 5.120 | 5.120 | 1,599,000 |
| 2026-06-22 | 5.270 | 5.270 | 5.010 | 5.060 | 5.060 | 1,173,000 |
| 2026-06-18 | 5.530 | 5.580 | 5.220 | 5.360 | 5.360 | 1,100,000 |
| 2026-06-17 | 5.820 | 6.030 | 5.660 | 5.700 | 5.700 | 807,000 |
| 2026-06-16 | 5.800 | 5.800 | 5.580 | 5.610 | 5.610 | 682,000 |
| 2026-06-15 | 5.600 | 6.090 | 5.600 | 5.800 | 5.800 | 1,473,000 |
| 2026-06-12 | 5.530 | 5.550 | 5.330 | 5.460 | 5.460 | 1,555,000 |
| 2026-06-11 | 5.150 | 5.380 | 4.950 | 5.280 | 5.280 | 691,000 |
| 2026-06-10 | 5.300 | 5.300 | 4.980 | 5.070 | 5.070 | 1,863,000 |
| 2026-06-09 | 5.420 | 5.420 | 5.200 | 5.300 | 5.300 | 887,000 |
| 2026-06-08 | 5.500 | 5.500 | 5.180 | 5.270 | 5.270 | 1,983,000 |
| 2026-06-05 | 5.780 | 5.900 | 5.700 | 5.750 | 5.750 | 825,000 |
| 2026-06-04 | 5.430 | 5.900 | 5.430 | 5.780 | 5.780 | 1,461,122 |
| 2026-06-03 | 5.910 | 5.910 | 5.480 | 5.530 | 5.530 | 2,682,000 |
| 2026-06-02 | 6.000 | 6.030 | 5.790 | 5.910 | 5.910 | 2,995,000 |
| 2026-06-01 | 6.000 | 6.100 | 5.840 | 5.870 | 5.870 | 2,361,000 |
| 2026-05-29 | 6.230 | 6.270 | 5.300 | 5.860 | 5.860 | 8,572,600 |
| 2026-05-28 | 6.700 | 6.700 | 6.240 | 6.240 | 6.240 | 2,282,000 |
| 2026-05-27 | 6.980 | 6.980 | 6.700 | 6.700 | 6.700 | 1,371,000 |
| 2026-05-26 | 6.990 | 7.090 | 6.700 | 6.970 | 6.970 | 1,729,000 |
| 2026-05-22 | 7.300 | 7.350 | 7.100 | 7.100 | 7.100 | 300,000 |
| 2026-05-21 | 7.390 | 7.640 | 7.110 | 7.110 | 7.110 | 1,081,000 |
| 2026-05-20 | 7.240 | 7.280 | 6.990 | 7.150 | 7.150 | 816,000 |
| 2026-05-19 | 7.220 | 7.280 | 7.140 | 7.240 | 7.240 | 448,000 |
| 2026-05-18 | 7.450 | 7.460 | 7.140 | 7.200 | 7.200 | 1,425,000 |
| 2026-05-15 | 7.680 | 7.750 | 7.450 | 7.550 | 7.550 | 721,000 |
| 2026-05-14 | 8.100 | 8.100 | 7.660 | 7.940 | 7.940 | 785,000 |
| 2026-05-13 | 8.110 | 8.190 | 7.880 | 8.040 | 8.040 | 911,339 |
| 2026-05-12 | 8.380 | 8.510 | 8.100 | 8.160 | 8.160 | 688,000 |
| 2026-05-11 | 8.590 | 8.590 | 8.000 | 8.100 | 8.100 | 1,888,000 |
| 2026-05-08 | 8.380 | 8.790 | 8.320 | 8.690 | 8.690 | 1,381,000 |
| 2026-05-07 | 8.400 | 8.870 | 8.230 | 8.480 | 8.480 | 712,800 |
| 2026-05-06 | 7.740 | 8.220 | 7.660 | 8.140 | 8.140 | 1,286,200 |
| 2026-05-05 | 7.870 | 7.870 | 7.640 | 7.790 | 7.790 | 910,000 |
| 2026-05-04 | 8.000 | 8.150 | 7.850 | 7.870 | 7.870 | 894,000 |
| 2026-04-30 | 8.250 | 8.250 | 7.880 | 7.990 | 7.990 | 605,000 |
| 2026-04-29 | 8.160 | 8.320 | 7.850 | 8.260 | 8.260 | 1,101,000 |
| 2026-04-28 | 8.000 | 8.170 | 7.800 | 8.160 | 8.160 | 987,000 |
| 2026-04-27 | 8.210 | 8.250 | 7.850 | 8.030 | 8.030 | 927,099 |
| 2026-04-24 | 8.180 | 8.390 | 8.000 | 8.310 | 8.310 | 753,000 |
| 2026-04-23 | 8.580 | 8.580 | 8.080 | 8.250 | 8.250 | 1,467,000 |
| 2026-04-22 | 8.800 | 8.800 | 8.500 | 8.580 | 8.580 | 1,263,000 |
| 2026-04-21 | 8.940 | 9.080 | 8.780 | 8.830 | 8.830 | 767,000 |
| 2026-04-20 | 8.900 | 9.090 | 8.820 | 8.940 | 8.940 | 546,000 |
| 2026-04-17 | 9.160 | 9.160 | 8.900 | 8.930 | 8.930 | 799,000 |
| 2026-04-16 | 9.230 | 9.520 | 9.230 | 9.280 | 9.280 | 612,000 |
| 2026-04-15 | 9.650 | 9.740 | 9.290 | 9.430 | 9.430 | 802,000 |
| 2026-04-14 | 9.360 | 9.440 | 9.250 | 9.400 | 9.400 | 368,000 |
| 2026-04-13 | 9.260 | 9.330 | 9.100 | 9.260 | 9.260 | 378,000 |
| 2026-04-10 | 9.730 | 9.730 | 9.260 | 9.260 | 9.260 | 691,000 |
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.