Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-09 | 9.880 | 9.880 | 9.250 | 9.400 | 9.400 | 1,637,000 |
| 2026-04-08 | 9.700 | 10.400 | 9.570 | 10.080 | 10.080 | 3,451,000 |
| 2026-04-02 | 9.720 | 9.720 | 8.960 | 9.150 | 9.150 | 1,401,000 |
| 2026-04-01 | 9.630 | 9.970 | 9.630 | 9.720 | 9.720 | 1,503,000 |
| 2026-03-31 | 9.230 | 9.850 | 9.140 | 9.270 | 9.270 | 817,000 |
| 2026-03-30 | 9.200 | 9.580 | 9.050 | 9.430 | 9.430 | 1,280,000 |
| 2026-03-27 | 8.800 | 9.570 | 8.800 | 9.300 | 9.300 | 1,232,000 |
| 2026-03-26 | 9.260 | 9.280 | 8.810 | 8.950 | 8.950 | 1,640,000 |
| 2026-03-25 | 9.590 | 9.770 | 9.150 | 9.260 | 9.260 | 1,882,000 |
| 2026-03-24 | 8.800 | 9.200 | 8.430 | 9.000 | 9.000 | 1,590,000 |
| 2026-03-23 | 8.780 | 9.190 | 8.280 | 8.480 | 8.480 | 3,342,000 |
| 2026-03-20 | 8.820 | 9.290 | 8.820 | 9.120 | 9.120 | 1,848,164 |
| 2026-03-19 | 9.300 | 9.490 | 8.800 | 8.820 | 8.820 | 2,873,000 |
| 2026-03-18 | 10.150 | 10.150 | 9.850 | 10.020 | 10.020 | 1,037,000 |
| 2026-03-17 | 10.000 | 10.380 | 9.900 | 9.990 | 9.990 | 1,100,000 |
| 2026-03-16 | 9.980 | 9.980 | 9.480 | 9.890 | 9.890 | 2,376,000 |
| 2026-03-13 | 11.000 | 11.000 | 10.000 | 10.080 | 10.080 | 2,642,200 |
| 2026-03-12 | 11.080 | 11.170 | 10.700 | 11.000 | 11.000 | 798,000 |
| 2026-03-11 | 11.020 | 11.440 | 10.980 | 11.080 | 11.080 | 892,000 |
| 2026-03-10 | 11.120 | 11.500 | 10.920 | 11.100 | 11.100 | 1,626,000 |
| 2026-03-09 | 10.320 | 11.160 | 9.830 | 10.950 | 10.950 | 2,405,000 |
| 2026-03-06 | 11.170 | 11.300 | 10.360 | 10.910 | 10.910 | 1,928,000 |
| 2026-03-05 | 11.720 | 11.860 | 11.030 | 11.170 | 11.170 | 1,356,500 |
| 2026-03-04 | 12.290 | 12.450 | 11.420 | 11.720 | 11.720 | 3,611,000 |
| 2026-03-03 | 12.880 | 12.950 | 12.100 | 12.510 | 12.510 | 2,654,000 |
| 2026-03-02 | 12.210 | 12.950 | 11.580 | 12.800 | 12.800 | 3,718,460 |
| 2026-02-27 | 12.090 | 12.460 | 11.820 | 11.850 | 11.850 | 1,416,350 |
| 2026-02-26 | 12.800 | 12.900 | 12.090 | 12.090 | 12.090 | 1,290,250 |
| 2026-02-25 | 11.300 | 12.960 | 10.870 | 12.750 | 12.750 | 4,575,700 |
| 2026-02-24 | 10.850 | 11.360 | 10.760 | 11.200 | 11.200 | 1,639,080 |
| 2026-02-23 | 10.760 | 11.260 | 10.650 | 10.710 | 10.710 | 1,209,000 |
| 2026-02-20 | 10.380 | 10.640 | 10.330 | 10.600 | 10.600 | 770,000 |
| 2026-02-16 | 10.280 | 10.640 | 10.260 | 10.380 | 10.380 | 609,000 |
| 2026-02-13 | 10.420 | 10.420 | 9.950 | 10.280 | 10.280 | 1,801,052 |
| 2026-02-12 | 10.820 | 11.000 | 10.470 | 10.650 | 10.650 | 1,234,000 |
| 2026-02-11 | 10.420 | 11.440 | 10.420 | 10.820 | 10.820 | 3,029,000 |
| 2026-02-10 | 10.950 | 10.950 | 10.230 | 10.380 | 10.380 | 1,882,000 |
| 2026-02-09 | 11.180 | 11.250 | 10.620 | 10.680 | 10.680 | 3,175,000 |
| 2026-02-06 | 8.910 | 11.300 | 8.400 | 11.290 | 11.290 | 16,039,190 |
| 2026-02-05 | 7.990 | 8.040 | 7.450 | 7.750 | 7.750 | 2,025,000 |
| 2026-02-04 | 7.860 | 8.260 | 7.800 | 8.190 | 8.190 | 2,126,000 |
| 2026-02-03 | 7.460 | 7.800 | 7.410 | 7.780 | 7.780 | 1,975,000 |
| 2026-02-02 | 7.600 | 7.650 | 6.900 | 7.250 | 7.250 | 6,483,000 |
| 2026-01-30 | 8.780 | 8.780 | 7.700 | 7.950 | 7.950 | 6,099,000 |
| 2026-01-29 | 9.110 | 9.360 | 8.760 | 9.180 | 9.180 | 3,927,000 |
| 2026-01-28 | 8.800 | 9.060 | 8.710 | 8.990 | 8.990 | 3,045,000 |
| 2026-01-27 | 8.720 | 8.800 | 8.320 | 8.650 | 8.650 | 2,216,000 |
| 2026-01-26 | 8.800 | 9.000 | 8.620 | 8.800 | 8.800 | 3,332,000 |
| 2026-01-23 | 8.810 | 8.880 | 8.480 | 8.500 | 8.500 | 2,255,000 |
| 2026-01-22 | 8.570 | 8.590 | 8.230 | 8.550 | 8.550 | 1,194,000 |
| 2026-01-21 | 8.270 | 8.800 | 8.270 | 8.670 | 8.670 | 4,610,117 |
| 2026-01-20 | 7.660 | 8.230 | 7.580 | 8.190 | 8.190 | 3,230,200 |
| 2026-01-19 | 7.690 | 7.830 | 7.400 | 7.560 | 7.560 | 2,867,000 |
| 2026-01-16 | 7.500 | 7.720 | 7.410 | 7.530 | 7.530 | 1,139,000 |
| 2026-01-15 | 7.600 | 7.720 | 7.320 | 7.550 | 7.550 | 1,837,000 |
| 2026-01-14 | 7.350 | 7.630 | 7.300 | 7.450 | 7.450 | 2,214,000 |
| 2026-01-13 | 7.240 | 7.500 | 7.150 | 7.340 | 7.340 | 2,606,651 |
| 2026-01-12 | 7.280 | 7.400 | 6.960 | 7.220 | 7.220 | 3,087,000 |
| 2026-01-09 | 6.920 | 7.300 | 6.910 | 6.960 | 6.960 | 2,151,800 |
| 2026-01-08 | 7.100 | 7.250 | 6.760 | 6.920 | 6.920 | 1,385,000 |
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.