Dragon Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-05-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2022-05-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-05-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-05-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-05-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-05-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-05-03 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2022-04-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-04-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-04-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-04-26 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2022-04-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-04-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-04-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-04-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-04-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 10,000 |
| 2022-04-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-04-13 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 224,000 |
| 2022-04-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2022-04-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 9,000 |
| 2022-04-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 6,000 |
| 2022-04-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-04-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-04-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-04-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 9,000 |
| 2022-03-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 900,000 |
| 2022-03-25 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 4,005,000 |
| 2022-03-24 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 107,000 |
| 2022-03-23 | 1.370 | 1.400 | 1.350 | 1.350 | 1.350 | 35,000 |
| 2022-03-18 | 1.350 | 1.390 | 1.290 | 1.390 | 1.390 | 12,000 |
| 2022-03-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2022-03-15 | 1.350 | 1.350 | 1.200 | 1.250 | 1.250 | 12,000 |
| 2022-03-09 | 1.500 | 1.500 | 1.350 | 1.500 | 1.500 | 10,000 |
| 2022-02-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 150,000 |
| 2022-02-25 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 9,000 |
| 2022-02-18 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 48,000 |
| 2022-02-14 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 64,000 |
| 2022-02-09 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 26,000 |
| 2022-02-08 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 3,000 |
| 2022-02-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 7,000 |
| 2022-02-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,000 |
| 2022-01-11 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 6,000 |
| 2021-12-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,250 |
| 2021-12-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,000 |
| 2021-12-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100,000 |
| 2021-12-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 |
| 2021-12-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 35,000 |
| 2021-12-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 18,000 |
| 2021-12-20 | 1.550 | 1.680 | 1.550 | 1.680 | 1.680 | 81,000 |
| 2021-12-17 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 170,000 |
| 2021-12-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 52,000 |
| 2021-12-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 56,000 |
| 2021-12-14 | 1.700 | 1.700 | 1.430 | 1.700 | 1.700 | 353,000 |
| 2021-12-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,000 |
| 2021-12-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 31,000 |
| 2021-12-03 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 24,000 |
| 2021-11-30 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 52,000 |
| 2021-11-25 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 22,000 |
| 2021-11-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,000 |
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.