Dragon Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.140	1.140	1.140	1.140	1.140	120,000
2023-02-02	1.090	1.090	0.980	0.980	0.980	2,000
2023-02-01	0.990	0.990	0.990	0.990	0.990	0
2023-01-31	0.990	0.990	0.990	0.990	0.990	0
2023-01-30	0.990	0.990	0.990	0.990	0.990	20,000
2023-01-27	1.000	1.000	1.000	1.000	1.000	17,000
2023-01-26	0.960	0.960	0.960	0.960	0.960	5,000
2023-01-20	0.960	0.960	0.960	0.960	0.960	1,000
2023-01-19	0.960	0.960	0.960	0.960	0.960	0
2023-01-18	0.960	0.960	0.960	0.960	0.960	0
2023-01-17	0.960	0.960	0.960	0.960	0.960	1,000
2023-01-16	1.050	1.050	1.050	1.050	1.050	0
2023-01-13	0.940	1.100	0.940	1.050	1.050	110,000
2023-01-12	0.940	0.940	0.940	0.940	0.940	51,000
2023-01-11	0.940	0.940	0.940	0.940	0.940	0
2023-01-10	0.940	0.940	0.940	0.940	0.940	5,000
2023-01-09	0.940	0.950	0.940	0.940	0.940	58,000
2023-01-06	0.830	0.850	0.830	0.850	0.850	30,000
2023-01-05	0.940	0.940	0.940	0.940	0.940	1,000
2023-01-04	0.940	0.950	0.940	0.950	0.950	13,000
2023-01-03	0.850	0.850	0.850	0.850	0.850	1,000
2022-12-30	0.820	0.830	0.820	0.830	0.830	1,000
2022-12-29	0.830	0.830	0.830	0.830	0.830	12,000
2022-12-28	0.810	0.810	0.810	0.810	0.810	0
2022-12-23	0.800	0.800	0.800	0.800	0.800	43,000
2022-12-22	0.840	0.840	0.800	0.800	0.800	3,000
2022-12-21	0.840	0.840	0.840	0.840	0.840	30,000
2022-12-20	0.750	0.750	0.750	0.750	0.750	0
2022-12-19	0.750	0.750	0.750	0.750	0.750	28,000
2022-12-16	0.770	0.770	0.770	0.770	0.770	0
2022-12-15	0.770	0.770	0.770	0.770	0.770	0
2022-12-14	0.770	0.770	0.770	0.770	0.770	0
2022-12-13	0.770	0.770	0.770	0.770	0.770	0
2022-12-12	0.770	0.770	0.770	0.770	0.770	0
2022-12-09	0.770	0.770	0.770	0.770	0.770	0
2022-12-08	0.770	0.770	0.770	0.770	0.770	5,000
2022-12-07	0.790	0.790	0.790	0.790	0.790	0
2022-12-06	0.790	0.790	0.790	0.790	0.790	0
2022-12-05	0.720	0.810	0.710	0.800	0.800	27,000
2022-12-02	0.790	0.790	0.790	0.790	0.790	0
2022-12-01	0.790	0.790	0.790	0.790	0.790	0
2022-11-30	0.790	0.790	0.790	0.790	0.790	0
2022-11-29	0.790	0.790	0.790	0.790	0.790	0
2022-11-28	0.710	0.800	0.700	0.790	0.790	11,000
2022-11-25	0.710	0.800	0.710	0.780	0.780	411,000
2022-11-24	0.700	0.710	0.700	0.710	0.710	3,000
2022-11-23	0.700	0.700	0.700	0.700	0.700	0
2022-11-22	0.700	0.700	0.700	0.700	0.700	0
2022-11-21	0.700	0.700	0.700	0.700	0.700	0
2022-11-18	0.700	0.700	0.700	0.700	0.700	0
2022-11-17	0.700	0.700	0.700	0.700	0.700	0
2022-11-16	0.700	0.700	0.700	0.700	0.700	0
2022-11-15	0.700	0.700	0.700	0.700	0.700	40,000
2022-11-14	0.710	0.710	0.710	0.710	0.710	0
2022-11-11	0.710	0.710	0.710	0.710	0.710	0
2022-11-10	0.710	0.710	0.710	0.710	0.710	0
2022-11-09	0.710	0.710	0.710	0.710	0.710	0
2022-11-08	0.710	0.710	0.710	0.710	0.710	0
2022-11-07	0.710	0.710	0.710	0.710	0.710	0
2022-11-04	0.670	0.710	0.670	0.710	0.710	16,000

← NewerPage 16 of 20 · 1,145 trading daysOlder →

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.