Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 2.300 | 2.900 | 2.300 | 2.900 | 2.900 | 7,596,000 |
| 2025-04-14 | 2.300 | 2.390 | 2.250 | 2.300 | 2.300 | 2,278,294 |
| 2025-04-11 | 2.210 | 2.370 | 2.210 | 2.250 | 2.250 | 2,313,000 |
| 2025-04-10 | 2.200 | 2.500 | 2.150 | 2.210 | 2.210 | 1,284,000 |
| 2025-04-09 | 2.130 | 2.150 | 2.100 | 2.150 | 2.150 | 1,212,000 |
| 2025-04-08 | 2.130 | 2.140 | 2.120 | 2.130 | 2.130 | 1,081,000 |
| 2025-04-07 | 2.130 | 2.160 | 2.110 | 2.130 | 2.130 | 2,092,000 |
| 2025-04-03 | 2.150 | 2.230 | 2.140 | 2.190 | 2.190 | 1,943,000 |
| 2025-04-02 | 2.110 | 2.220 | 2.100 | 2.110 | 2.110 | 6,554,000 |
| 2025-04-01 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-31 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-28 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-27 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-26 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-25 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-24 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-21 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-20 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-19 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-18 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-17 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2025-03-14 | 1.990 | 2.230 | 1.990 | 2.110 | 2.110 | 1,177,003 |
| 2025-03-13 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 99,000 |
| 2025-03-12 | 2.160 | 2.200 | 1.980 | 2.040 | 2.040 | 612,000 |
| 2025-03-11 | 1.980 | 2.150 | 1.980 | 2.100 | 2.100 | 1,012,000 |
| 2025-03-10 | 1.850 | 1.980 | 1.800 | 1.970 | 1.970 | 589,000 |
| 2025-03-07 | 1.700 | 1.840 | 1.670 | 1.840 | 1.840 | 208,000 |
| 2025-03-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 7,000 |
| 2025-03-05 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 309,179 |
| 2025-03-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6,000 |
| 2025-03-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200,000 |
| 2025-02-28 | 1.750 | 1.780 | 1.700 | 1.700 | 1.700 | 527,000 |
| 2025-02-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 160,000 |
| 2025-02-26 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 316,000 |
| 2025-02-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 252,800 |
| 2025-02-24 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 42,000 |
| 2025-02-21 | 1.750 | 1.770 | 1.700 | 1.710 | 1.710 | 254,000 |
| 2025-02-20 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 104,000 |
| 2025-02-19 | 1.760 | 1.760 | 1.690 | 1.690 | 1.690 | 462,000 |
| 2025-02-18 | 1.750 | 1.760 | 1.710 | 1.760 | 1.760 | 78,000 |
| 2025-02-17 | 1.770 | 1.770 | 1.700 | 1.740 | 1.740 | 417,000 |
| 2025-02-14 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 366,000 |
| 2025-02-13 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 201,000 |
| 2025-02-12 | 1.800 | 1.840 | 1.790 | 1.800 | 1.800 | 453,000 |
| 2025-02-11 | 1.720 | 1.800 | 1.700 | 1.720 | 1.720 | 437,000 |
| 2025-02-10 | 1.690 | 1.690 | 1.620 | 1.690 | 1.690 | 604,000 |
| 2025-02-07 | 1.600 | 1.760 | 1.600 | 1.700 | 1.700 | 105,300 |
| 2025-02-06 | 1.730 | 1.740 | 1.730 | 1.730 | 1.730 | 46,000 |
| 2025-02-05 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 28,000 |
| 2025-02-04 | 1.600 | 1.780 | 1.600 | 1.700 | 1.700 | 166,000 |
| 2025-02-03 | 1.450 | 1.560 | 1.450 | 1.560 | 1.560 | 63,000 |
| 2025-01-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-01-27 | 1.410 | 1.480 | 1.400 | 1.440 | 1.440 | 374,000 |
| 2025-01-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,000 |
| 2025-01-23 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 30,000 |
| 2025-01-22 | 1.370 | 1.470 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2025-01-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 55,000 |
| 2025-01-20 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 55,000 |
| 2025-01-17 | 1.420 | 1.450 | 1.350 | 1.410 | 1.410 | 56,000 |
| 2025-01-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 20,000 |
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.