Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 3.400 | 3.460 | 3.350 | 3.380 | 3.380 | 597,000 |
| 2025-07-14 | 3.470 | 3.610 | 3.430 | 3.510 | 3.510 | 1,117,000 |
| 2025-07-11 | 3.500 | 3.590 | 3.360 | 3.430 | 3.430 | 1,704,000 |
| 2025-07-10 | 3.150 | 3.510 | 3.100 | 3.410 | 3.410 | 1,556,000 |
| 2025-07-09 | 3.250 | 3.270 | 3.110 | 3.150 | 3.150 | 1,442,000 |
| 2025-07-08 | 3.230 | 3.420 | 3.100 | 3.320 | 3.320 | 2,861,000 |
| 2025-07-07 | 3.590 | 3.590 | 3.090 | 3.230 | 3.230 | 4,713,000 |
| 2025-07-04 | 3.800 | 3.800 | 3.640 | 3.660 | 3.660 | 996,000 |
| 2025-07-03 | 3.670 | 3.890 | 3.650 | 3.870 | 3.870 | 1,670,000 |
| 2025-07-02 | 3.550 | 3.850 | 3.550 | 3.670 | 3.670 | 2,227,000 |
| 2025-06-30 | 3.560 | 3.600 | 3.230 | 3.470 | 3.470 | 2,351,800 |
| 2025-06-27 | 3.570 | 3.670 | 3.530 | 3.590 | 3.590 | 543,602 |
| 2025-06-26 | 3.400 | 3.800 | 3.400 | 3.670 | 3.670 | 1,608,000 |
| 2025-06-25 | 3.600 | 3.610 | 3.400 | 3.480 | 3.480 | 2,539,000 |
| 2025-06-24 | 3.660 | 3.780 | 3.550 | 3.620 | 3.620 | 1,544,500 |
| 2025-06-23 | 3.550 | 3.780 | 3.440 | 3.730 | 3.730 | 1,514,000 |
| 2025-06-20 | 3.650 | 3.760 | 3.460 | 3.550 | 3.550 | 1,829,000 |
| 2025-06-19 | 4.160 | 4.160 | 3.600 | 3.700 | 3.700 | 3,933,000 |
| 2025-06-18 | 4.020 | 4.240 | 4.000 | 4.150 | 4.150 | 2,274,000 |
| 2025-06-17 | 4.190 | 4.240 | 3.800 | 4.020 | 4.020 | 2,358,000 |
| 2025-06-16 | 4.620 | 4.720 | 4.060 | 4.190 | 4.190 | 4,639,000 |
| 2025-06-13 | 5.350 | 5.420 | 4.320 | 4.500 | 4.500 | 7,983,498 |
| 2025-06-12 | 4.750 | 5.300 | 4.750 | 4.990 | 4.990 | 3,308,236 |
| 2025-06-11 | 4.950 | 5.020 | 4.610 | 4.690 | 4.690 | 1,991,000 |
| 2025-06-10 | 5.200 | 5.280 | 4.900 | 5.050 | 5.050 | 1,687,000 |
| 2025-06-09 | 5.000 | 5.250 | 4.800 | 5.070 | 5.070 | 3,663,909 |
| 2025-06-06 | 4.760 | 5.800 | 4.760 | 5.230 | 5.230 | 7,257,830 |
| 2025-06-05 | 4.160 | 5.000 | 3.980 | 4.920 | 4.920 | 8,130,000 |
| 2025-06-04 | 4.200 | 4.330 | 3.970 | 4.120 | 4.120 | 1,800,000 |
| 2025-06-03 | 4.240 | 4.350 | 3.960 | 4.080 | 4.080 | 1,105,000 |
| 2025-06-02 | 3.660 | 4.480 | 3.660 | 4.300 | 4.300 | 4,794,703 |
| 2025-05-30 | 3.360 | 3.640 | 3.360 | 3.600 | 3.600 | 1,691,944 |
| 2025-05-29 | 3.450 | 3.460 | 3.300 | 3.360 | 3.360 | 1,086,000 |
| 2025-05-28 | 3.840 | 3.840 | 3.450 | 3.530 | 3.530 | 1,428,000 |
| 2025-05-27 | 3.600 | 3.850 | 3.310 | 3.720 | 3.720 | 2,850,000 |
| 2025-05-26 | 3.270 | 3.790 | 3.270 | 3.540 | 3.540 | 4,398,000 |
| 2025-05-23 | 2.940 | 3.380 | 2.940 | 3.180 | 3.180 | 3,002,000 |
| 2025-05-22 | 2.900 | 3.060 | 2.870 | 2.930 | 2.930 | 1,438,000 |
| 2025-05-21 | 2.740 | 2.980 | 2.740 | 2.890 | 2.890 | 2,694,000 |
| 2025-05-20 | 2.800 | 2.850 | 2.560 | 2.720 | 2.720 | 2,564,000 |
| 2025-05-19 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-16 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-15 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-14 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-13 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-12 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-09 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-08 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-07 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-06 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-05-02 | 2.660 | 2.670 | 2.580 | 2.670 | 2.670 | 2,189,000 |
| 2025-04-30 | 2.780 | 2.800 | 2.700 | 2.740 | 2.740 | 573,000 |
| 2025-04-29 | 2.860 | 2.860 | 2.780 | 2.800 | 2.800 | 629,000 |
| 2025-04-28 | 2.880 | 2.920 | 2.750 | 2.750 | 2.750 | 778,000 |
| 2025-04-25 | 2.960 | 3.130 | 2.850 | 2.880 | 2.880 | 1,239,000 |
| 2025-04-24 | 3.100 | 3.130 | 2.930 | 2.950 | 2.950 | 766,000 |
| 2025-04-23 | 3.110 | 3.260 | 2.960 | 2.990 | 2.990 | 1,640,000 |
| 2025-04-22 | 3.890 | 3.980 | 3.220 | 3.350 | 3.350 | 4,703,500 |
| 2025-04-17 | 3.730 | 3.990 | 3.260 | 3.390 | 3.390 | 9,141,000 |
| 2025-04-16 | 3.040 | 3.680 | 3.030 | 3.460 | 3.460 | 6,809,000 |
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.