Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 20,000 |
| 2025-01-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 69,000 |
| 2025-01-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 69,000 |
| 2025-01-10 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 69,000 |
| 2025-01-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 22,000 |
| 2025-01-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 54,000 |
| 2025-01-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 54,000 |
| 2025-01-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 54,000 |
| 2025-01-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 54,000 |
| 2025-01-02 | 1.530 | 1.770 | 1.530 | 1.750 | 1.750 | 688,000 |
| 2024-12-31 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 40,000 |
| 2024-12-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 40,000 |
| 2024-12-27 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 14,000 |
| 2024-12-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 27,000 |
| 2024-12-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 27,000 |
| 2024-12-20 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 27,000 |
| 2024-12-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 |
| 2024-12-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 |
| 2024-12-17 | 1.420 | 1.440 | 1.380 | 1.440 | 1.440 | 28,903 |
| 2024-12-16 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 4,584 |
| 2024-12-13 | 1.410 | 1.590 | 1.410 | 1.460 | 1.460 | 115,000 |
| 2024-12-12 | 1.400 | 1.490 | 1.370 | 1.490 | 1.490 | 125,300 |
| 2024-12-11 | 1.380 | 1.450 | 1.360 | 1.450 | 1.450 | 45,000 |
| 2024-12-10 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 31,000 |
| 2024-12-09 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 1,000 |
| 2024-12-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 19,000 |
| 2024-12-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 19,000 |
| 2024-12-04 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 19,000 |
| 2024-12-03 | 1.450 | 1.460 | 1.420 | 1.420 | 1.420 | 25,055 |
| 2024-12-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-11-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-11-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-11-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-11-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-11-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-11-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2024-11-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2024-11-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2024-11-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4,000 |
| 2024-11-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-11-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2024-11-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2024-11-13 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 2,000 |
| 2024-11-12 | 1.490 | 1.550 | 1.490 | 1.500 | 1.500 | 314,000 |
| 2024-11-11 | 1.500 | 1.510 | 1.430 | 1.510 | 1.510 | 238,000 |
| 2024-11-08 | 1.590 | 1.590 | 1.480 | 1.560 | 1.560 | 121,000 |
| 2024-11-07 | 1.600 | 1.600 | 1.490 | 1.540 | 1.540 | 79,000 |
| 2024-11-06 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 29,000 |
| 2024-11-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 |
| 2024-11-04 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 10,000 |
| 2024-11-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2024-10-31 | 1.550 | 1.610 | 1.550 | 1.550 | 1.550 | 15,000 |
| 2024-10-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2024-10-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2024-10-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2024-10-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2024-10-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3,000 |
| 2024-10-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 30,000 |
| 2024-10-22 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 116,000 |
| 2024-10-21 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 66,000 |
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.