Dragon Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.850	0.850	0.850	0.850	0.850	2,000
2022-08-08	0.780	0.780	0.780	0.780	0.780	4,000
2022-08-05	0.700	0.770	0.700	0.770	0.770	11,000
2022-08-04	0.930	0.930	0.930	0.930	0.930	0
2022-08-03	0.930	0.930	0.930	0.930	0.930	0
2022-08-02	0.930	0.930	0.930	0.930	0.930	0
2022-08-01	0.950	0.950	0.950	0.950	0.950	3,000
2022-07-29	0.950	0.950	0.950	0.950	0.950	0
2022-07-28	0.890	0.990	0.830	0.950	0.950	127,000
2022-07-27	0.770	0.770	0.770	0.770	0.770	0
2022-07-26	0.770	0.770	0.770	0.770	0.770	0
2022-07-25	0.660	0.770	0.660	0.770	0.770	6,000
2022-07-22	0.820	0.820	0.820	0.820	0.820	0
2022-07-21	0.820	0.820	0.820	0.820	0.820	0
2022-07-20	0.820	0.820	0.820	0.820	0.820	0
2022-07-19	0.820	0.820	0.820	0.820	0.820	0
2022-07-18	0.820	0.820	0.820	0.820	0.820	0
2022-07-15	0.820	0.820	0.820	0.820	0.820	0
2022-07-14	0.700	0.820	0.700	0.820	0.820	11,000
2022-07-13	0.770	0.770	0.770	0.770	0.770	1,000
2022-07-12	0.770	0.770	0.770	0.770	0.770	1,000
2022-07-11	0.720	0.770	0.720	0.770	0.770	2,000
2022-07-08	0.880	0.880	0.880	0.880	0.880	8,000
2022-07-07	0.930	0.930	0.930	0.930	0.930	12,000
2022-07-06	0.940	0.940	0.940	0.940	0.940	6,000
2022-07-05	0.940	0.940	0.920	0.920	0.920	49,000
2022-07-04	0.900	0.950	0.900	0.940	0.940	6,000
2022-06-30	1.100	1.100	0.900	0.960	0.960	763,240
2022-06-29	1.240	1.240	1.240	1.240	1.240	0
2022-06-28	1.240	1.240	1.240	1.240	1.240	0
2022-06-27	1.220	1.240	1.220	1.240	1.240	37,000
2022-06-24	1.100	1.100	1.100	1.100	1.100	0
2022-06-23	1.100	1.100	1.100	1.100	1.100	0
2022-06-22	1.100	1.100	1.100	1.100	1.100	0
2022-06-21	1.100	1.100	1.100	1.100	1.100	0
2022-06-20	1.100	1.100	1.100	1.100	1.100	0
2022-06-17	1.100	1.100	1.100	1.100	1.100	0
2022-06-16	1.100	1.100	1.100	1.100	1.100	21,000
2022-06-15	1.150	1.150	1.150	1.150	1.150	9,000
2022-06-14	1.190	1.190	1.180	1.190	1.190	11,000
2022-06-13	1.250	1.250	1.250	1.250	1.250	0
2022-06-10	1.250	1.250	1.250	1.250	1.250	0
2022-06-09	1.250	1.250	1.250	1.250	1.250	0
2022-06-08	1.250	1.250	1.250	1.250	1.250	0
2022-06-07	1.250	1.250	1.250	1.250	1.250	0
2022-06-06	1.250	1.250	1.250	1.250	1.250	19,000
2022-06-02	1.280	1.280	1.280	1.280	1.280	0
2022-06-01	1.210	1.290	1.210	1.290	1.290	14,000
2022-05-31	1.290	1.290	1.290	1.290	1.290	15,000
2022-05-30	1.320	1.320	1.320	1.320	1.320	0
2022-05-27	1.320	1.320	1.320	1.320	1.320	0
2022-05-26	1.320	1.320	1.320	1.320	1.320	6,000
2022-05-25	1.360	1.360	1.340	1.340	1.340	6,661
2022-05-24	1.380	1.380	1.380	1.380	1.380	0
2022-05-23	1.380	1.380	1.380	1.380	1.380	0
2022-05-20	1.380	1.380	1.380	1.380	1.380	243,000
2022-05-19	1.400	1.400	1.400	1.400	1.400	0
2022-05-18	1.400	1.400	1.400	1.400	1.400	37,000
2022-05-17	1.400	1.400	1.400	1.400	1.400	1,000
2022-05-16	1.370	1.370	1.370	1.370	1.370	0

← NewerPage 18 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.