Dragon Mining Limited (HKG:1712)
Hong Kong · Delayed Price · Currency is HKD 7.32
-0.36 (-4.69%)
Sep 15, 2025, 4:08 PM HKT
Dragon Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.17 | 7.73 | 7.05 | 7.68 | 7.68 | 5.79% | 4,623,200 |
| Sep 11, 2025 | 7.03 | 7.28 | 6.76 | 7.26 | 7.26 | 3.71% | 3,077,000 |
| Sep 10, 2025 | 7.21 | 7.27 | 6.74 | 7.00 | 7.00 | -4.11% | 4,445,200 |
| Sep 9, 2025 | 6.20 | 7.86 | 6.15 | 7.30 | 7.30 | 4.29% | 14,888,600 |
| Sep 8, 2025 | 6.92 | 7.57 | 6.78 | 7.00 | 7.00 | 1.74% | 8,686,774 |
| Sep 5, 2025 | 5.50 | 6.88 | 5.32 | 6.88 | 6.88 | 25.55% | 9,252,000 |
| Sep 4, 2025 | 6.04 | 6.08 | 5.45 | 5.48 | 5.48 | -8.67% | 2,993,000 |
| Sep 3, 2025 | 6.02 | 6.44 | 5.90 | 6.00 | 6.00 | 2.21% | 2,921,000 |
| Sep 2, 2025 | 6.11 | 6.19 | 5.84 | 5.87 | 5.87 | -3.45% | 2,603,000 |
| Sep 1, 2025 | 5.87 | 6.36 | 5.87 | 6.08 | 6.08 | 5.01% | 4,328,000 |
| Aug 29, 2025 | 5.71 | 6.05 | 5.71 | 5.79 | 5.79 | 1.40% | 3,219,000 |
| Aug 28, 2025 | 5.78 | 5.78 | 5.57 | 5.71 | 5.71 | -3.22% | 1,058,000 |
| Aug 27, 2025 | 6.06 | 6.06 | 5.70 | 5.90 | 5.90 | -2.16% | 1,210,000 |
| Aug 26, 2025 | 6.22 | 6.24 | 5.99 | 6.03 | 6.03 | -2.11% | 1,867,943 |
| Aug 25, 2025 | 5.40 | 6.31 | 5.40 | 6.16 | 6.16 | 17.33% | 4,084,000 |
| Aug 22, 2025 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -3.85% | 1,301,000 |
| Aug 21, 2025 | 5.15 | 5.50 | 5.10 | 5.46 | 5.46 | 10.08% | 3,264,800 |
| Aug 20, 2025 | 4.70 | 5.20 | 4.58 | 4.96 | 4.96 | 3.98% | 1,337,000 |
| Aug 19, 2025 | 4.90 | 4.93 | 4.70 | 4.77 | 4.77 | -3.44% | 1,111,000 |
| Aug 18, 2025 | 4.93 | 5.27 | 4.91 | 4.94 | 4.94 | -0.40% | 1,760,000 |
| Aug 15, 2025 | 5.02 | 5.02 | 4.76 | 4.96 | 4.96 | -1.20% | 2,251,000 |
| Aug 14, 2025 | 4.85 | 5.40 | 4.57 | 5.02 | 5.02 | 18.96% | 8,550,000 |
| Aug 13, 2025 | 4.18 | 4.48 | 4.18 | 4.22 | 4.22 | 1.20% | 1,152,000 |
| Aug 12, 2025 | 4.30 | 4.37 | 4.15 | 4.17 | 4.17 | -4.79% | 880,000 |
| Aug 11, 2025 | 4.47 | 4.48 | 4.28 | 4.38 | 4.38 | -2.23% | 2,079,000 |
| Aug 8, 2025 | 4.10 | 4.52 | 4.10 | 4.48 | 4.48 | 10.34% | 2,644,000 |
| Aug 7, 2025 | 3.93 | 4.10 | 3.75 | 4.06 | 4.06 | 3.57% | 1,808,000 |
| Aug 6, 2025 | 4.00 | 4.05 | 3.84 | 3.92 | 3.92 | -0.51% | 1,235,142 |
| Aug 5, 2025 | 3.74 | 3.99 | 3.74 | 3.94 | 3.94 | 6.20% | 1,966,000 |
| Aug 4, 2025 | 3.60 | 3.75 | 3.55 | 3.71 | 3.71 | 6.00% | 870,000 |
| Aug 1, 2025 | 3.54 | 3.63 | 3.49 | 3.50 | 3.50 | -1.96% | 798,000 |
| Jul 31, 2025 | 3.69 | 3.69 | 3.36 | 3.57 | 3.57 | -3.25% | 2,613,000 |
| Jul 30, 2025 | 3.80 | 3.81 | 3.50 | 3.69 | 3.69 | -3.40% | 3,228,000 |
| Jul 29, 2025 | 3.73 | 3.82 | 3.67 | 3.82 | 3.82 | - | 1,049,000 |
| Jul 28, 2025 | 3.89 | 3.96 | 3.71 | 3.82 | 3.82 | -1.80% | 1,369,727 |
| Jul 25, 2025 | 3.59 | 3.91 | 3.59 | 3.89 | 3.89 | 8.36% | 3,015,740 |
| Jul 24, 2025 | 3.60 | 3.71 | 3.49 | 3.59 | 3.59 | -2.97% | 1,626,000 |
| Jul 23, 2025 | 3.68 | 3.72 | 3.59 | 3.70 | 3.70 | 2.78% | 2,506,873 |
| Jul 22, 2025 | 3.66 | 3.79 | 3.55 | 3.60 | 3.60 | 1.98% | 2,273,000 |
| Jul 21, 2025 | 3.60 | 3.75 | 3.52 | 3.53 | 3.53 | 0.57% | 2,357,000 |
| Jul 18, 2025 | 3.19 | 3.52 | 3.19 | 3.51 | 3.51 | 11.43% | 1,820,950 |
| Jul 17, 2025 | 3.30 | 3.33 | 3.02 | 3.15 | 3.15 | -5.12% | 3,336,000 |
| Jul 16, 2025 | 3.37 | 3.47 | 3.27 | 3.32 | 3.32 | -1.78% | 2,229,000 |
| Jul 15, 2025 | 3.40 | 3.46 | 3.35 | 3.38 | 3.38 | -3.70% | 601,000 |
| Jul 14, 2025 | 3.47 | 3.61 | 3.43 | 3.51 | 3.51 | 2.33% | 1,117,000 |
| Jul 11, 2025 | 3.50 | 3.59 | 3.36 | 3.43 | 3.43 | 0.59% | 1,705,000 |
| Jul 10, 2025 | 3.15 | 3.51 | 3.10 | 3.41 | 3.41 | 8.25% | 1,556,000 |
| Jul 9, 2025 | 3.25 | 3.27 | 3.11 | 3.15 | 3.15 | -5.12% | 1,448,000 |
| Jul 8, 2025 | 3.23 | 3.42 | 3.10 | 3.32 | 3.32 | 2.79% | 2,862,000 |
| Jul 7, 2025 | 3.59 | 3.59 | 3.09 | 3.23 | 3.23 | -11.75% | 4,713,000 |