Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 9.490 | 9.490 | 8.400 | 8.870 | 8.870 | 6,771,700 |
| 2025-10-08 | 8.000 | 8.760 | 7.900 | 8.380 | 8.380 | 6,561,000 |
| 2025-10-06 | 7.650 | 7.980 | 7.580 | 7.900 | 7.900 | 2,579,300 |
| 2025-10-03 | 7.690 | 7.690 | 7.270 | 7.500 | 7.500 | 1,510,000 |
| 2025-10-02 | 7.210 | 7.880 | 7.210 | 7.820 | 7.820 | 4,083,000 |
| 2025-09-30 | 7.520 | 7.610 | 7.050 | 7.130 | 7.130 | 2,125,000 |
| 2025-09-29 | 7.200 | 7.500 | 7.130 | 7.370 | 7.370 | 1,941,100 |
| 2025-09-26 | 7.000 | 7.250 | 6.950 | 7.130 | 7.130 | 1,221,680 |
| 2025-09-25 | 7.340 | 7.340 | 7.010 | 7.160 | 7.160 | 2,091,000 |
| 2025-09-24 | 7.610 | 7.610 | 7.280 | 7.380 | 7.380 | 1,117,938 |
| 2025-09-23 | 7.900 | 7.980 | 7.300 | 7.570 | 7.570 | 3,439,000 |
| 2025-09-22 | 7.470 | 7.840 | 7.280 | 7.700 | 7.700 | 5,065,200 |
| 2025-09-19 | 6.780 | 7.350 | 6.780 | 7.170 | 7.170 | 1,377,000 |
| 2025-09-18 | 7.050 | 7.320 | 6.750 | 6.910 | 6.910 | 2,895,000 |
| 2025-09-17 | 7.160 | 7.210 | 6.910 | 7.000 | 7.000 | 1,830,500 |
| 2025-09-16 | 7.410 | 7.660 | 6.970 | 7.290 | 7.290 | 2,789,200 |
| 2025-09-15 | 7.680 | 7.870 | 7.120 | 7.320 | 7.320 | 4,050,928 |
| 2025-09-12 | 7.260 | 7.730 | 7.050 | 7.680 | 7.680 | 4,618,200 |
| 2025-09-11 | 7.030 | 7.280 | 6.760 | 7.260 | 7.260 | 3,076,000 |
| 2025-09-10 | 7.210 | 7.270 | 6.740 | 7.000 | 7.000 | 4,445,200 |
| 2025-09-09 | 6.200 | 7.860 | 6.150 | 7.300 | 7.300 | 14,887,600 |
| 2025-09-08 | 6.920 | 7.570 | 6.780 | 7.000 | 7.000 | 8,679,774 |
| 2025-09-05 | 5.500 | 6.880 | 5.320 | 6.880 | 6.880 | 9,240,000 |
| 2025-09-04 | 6.020 | 6.080 | 5.450 | 5.480 | 5.480 | 2,991,000 |
| 2025-09-03 | 6.020 | 6.440 | 5.900 | 6.000 | 6.000 | 2,920,000 |
| 2025-09-02 | 6.110 | 6.190 | 5.840 | 5.870 | 5.870 | 2,596,000 |
| 2025-09-01 | 5.870 | 6.360 | 5.870 | 6.080 | 6.080 | 4,301,000 |
| 2025-08-29 | 5.710 | 6.050 | 5.710 | 5.790 | 5.790 | 3,218,000 |
| 2025-08-28 | 5.780 | 5.780 | 5.570 | 5.710 | 5.710 | 1,057,000 |
| 2025-08-27 | 6.060 | 6.060 | 5.700 | 5.900 | 5.900 | 1,209,000 |
| 2025-08-26 | 6.220 | 6.240 | 5.990 | 6.030 | 6.030 | 1,866,943 |
| 2025-08-25 | 5.400 | 6.310 | 5.400 | 6.160 | 6.160 | 4,082,000 |
| 2025-08-22 | 5.550 | 5.550 | 5.250 | 5.250 | 5.250 | 1,301,000 |
| 2025-08-21 | 5.150 | 5.500 | 5.100 | 5.460 | 5.460 | 3,264,800 |
| 2025-08-20 | 4.700 | 5.200 | 4.580 | 4.960 | 4.960 | 1,334,000 |
| 2025-08-19 | 4.900 | 4.930 | 4.700 | 4.770 | 4.770 | 1,109,000 |
| 2025-08-18 | 4.930 | 5.270 | 4.910 | 4.940 | 4.940 | 1,760,000 |
| 2025-08-15 | 5.020 | 5.020 | 4.760 | 4.960 | 4.960 | 2,250,000 |
| 2025-08-14 | 4.850 | 5.400 | 4.570 | 5.020 | 5.020 | 8,549,000 |
| 2025-08-13 | 4.180 | 4.480 | 4.180 | 4.220 | 4.220 | 1,148,000 |
| 2025-08-12 | 4.300 | 4.370 | 4.150 | 4.170 | 4.170 | 878,000 |
| 2025-08-11 | 4.470 | 4.480 | 4.280 | 4.380 | 4.380 | 2,079,000 |
| 2025-08-08 | 4.100 | 4.520 | 4.100 | 4.480 | 4.480 | 2,644,000 |
| 2025-08-07 | 3.930 | 4.100 | 3.750 | 4.060 | 4.060 | 1,807,000 |
| 2025-08-06 | 4.000 | 4.050 | 3.840 | 3.920 | 3.920 | 1,234,142 |
| 2025-08-05 | 3.740 | 3.990 | 3.740 | 3.940 | 3.940 | 1,966,000 |
| 2025-08-04 | 3.600 | 3.750 | 3.550 | 3.710 | 3.710 | 870,000 |
| 2025-08-01 | 3.540 | 3.630 | 3.490 | 3.500 | 3.500 | 794,000 |
| 2025-07-31 | 3.690 | 3.690 | 3.360 | 3.570 | 3.570 | 2,543,000 |
| 2025-07-30 | 3.800 | 3.810 | 3.500 | 3.690 | 3.690 | 3,199,000 |
| 2025-07-29 | 3.730 | 3.820 | 3.670 | 3.820 | 3.820 | 1,048,000 |
| 2025-07-28 | 3.890 | 3.960 | 3.710 | 3.820 | 3.820 | 1,369,727 |
| 2025-07-25 | 3.590 | 3.910 | 3.590 | 3.890 | 3.890 | 3,014,740 |
| 2025-07-24 | 3.600 | 3.710 | 3.490 | 3.590 | 3.590 | 1,626,000 |
| 2025-07-23 | 3.680 | 3.720 | 3.590 | 3.700 | 3.700 | 2,505,873 |
| 2025-07-22 | 3.650 | 3.790 | 3.550 | 3.600 | 3.600 | 2,272,000 |
| 2025-07-21 | 3.600 | 3.750 | 3.520 | 3.530 | 3.530 | 2,357,000 |
| 2025-07-18 | 3.190 | 3.520 | 3.190 | 3.510 | 3.510 | 1,808,950 |
| 2025-07-17 | 3.300 | 3.330 | 3.020 | 3.150 | 3.150 | 3,336,000 |
| 2025-07-16 | 3.370 | 3.470 | 3.270 | 3.320 | 3.320 | 2,220,000 |
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.