Dragon Mining Limited (HKG:1712)
Hong Kong · Delayed Price · Currency is HKD 8.55
-0.12 (-1.38%)
Jan 22, 2026, 4:08 PM HKT
Dragon Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.57 | 8.59 | 8.23 | 8.53 | - | -1.61% | 966,000 |
| Jan 21, 2026 | 8.27 | 8.80 | 8.27 | 8.67 | 8.67 | 5.86% | 4,610,117 |
| Jan 20, 2026 | 7.66 | 8.23 | 7.58 | 8.19 | 8.19 | 8.33% | 3,230,200 |
| Jan 19, 2026 | 7.69 | 7.83 | 7.40 | 7.56 | 7.56 | 0.40% | 2,867,000 |
| Jan 16, 2026 | 7.50 | 7.72 | 7.41 | 7.53 | 7.53 | -0.26% | 1,139,000 |
| Jan 15, 2026 | 7.60 | 7.72 | 7.32 | 7.55 | 7.55 | 1.34% | 1,837,000 |
| Jan 14, 2026 | 7.35 | 7.63 | 7.30 | 7.45 | 7.45 | 1.50% | 2,214,000 |
| Jan 13, 2026 | 7.24 | 7.50 | 7.15 | 7.34 | 7.34 | 1.66% | 2,606,651 |
| Jan 12, 2026 | 7.28 | 7.40 | 6.96 | 7.22 | 7.22 | 3.74% | 3,087,000 |
| Jan 9, 2026 | 6.92 | 7.30 | 6.91 | 6.96 | 6.96 | 0.58% | 2,151,800 |
| Jan 8, 2026 | 7.10 | 7.25 | 6.76 | 6.92 | 6.92 | -2.54% | 1,385,000 |
| Jan 7, 2026 | 7.05 | 7.21 | 6.86 | 7.10 | 7.10 | 1.43% | 6,207,000 |
| Jan 6, 2026 | 6.91 | 7.22 | 6.91 | 7.00 | 7.00 | 1.45% | 1,798,000 |
| Jan 5, 2026 | 6.80 | 6.90 | 6.59 | 6.90 | 6.90 | 2.07% | 1,148,000 |
| Jan 2, 2026 | 6.50 | 6.82 | 6.28 | 6.76 | 6.76 | 4.16% | 1,049,200 |
| Dec 31, 2025 | 6.60 | 6.69 | 6.41 | 6.49 | 6.49 | -1.67% | 646,000 |
| Dec 30, 2025 | 6.52 | 6.75 | 6.33 | 6.60 | 6.60 | -0.30% | 451,000 |
| Dec 29, 2025 | 7.06 | 7.08 | 6.56 | 6.62 | 6.62 | -4.89% | 1,946,000 |
| Dec 24, 2025 | 6.99 | 7.09 | 6.84 | 6.96 | 6.96 | 0.58% | 659,634 |
| Dec 23, 2025 | 7.06 | 7.27 | 6.86 | 6.92 | 6.92 | -0.86% | 2,111,000 |
| Dec 22, 2025 | 6.70 | 6.98 | 6.70 | 6.98 | 6.98 | 7.22% | 1,089,100 |
| Dec 19, 2025 | 6.40 | 6.62 | 6.35 | 6.51 | 6.51 | 0.15% | 654,000 |
| Dec 18, 2025 | 6.57 | 6.62 | 6.42 | 6.50 | 6.50 | -1.07% | 1,069,000 |
| Dec 17, 2025 | 6.61 | 6.71 | 6.53 | 6.57 | 6.57 | 0.61% | 643,000 |
| Dec 16, 2025 | 6.99 | 7.06 | 6.50 | 6.53 | 6.53 | -6.58% | 974,000 |
| Dec 15, 2025 | 6.97 | 7.07 | 6.78 | 6.99 | 6.99 | 1.30% | 675,000 |
| Dec 12, 2025 | 6.91 | 7.07 | 6.79 | 6.90 | 6.90 | 2.53% | 1,472,000 |
| Dec 11, 2025 | 6.61 | 6.84 | 6.61 | 6.73 | 6.73 | 1.82% | 1,384,000 |
| Dec 10, 2025 | 6.43 | 6.63 | 6.41 | 6.61 | 6.61 | 4.26% | 507,000 |
| Dec 9, 2025 | 6.45 | 6.48 | 6.24 | 6.34 | 6.34 | -3.79% | 1,093,000 |
| Dec 8, 2025 | 6.59 | 6.64 | 6.48 | 6.59 | 6.59 | -0.45% | 455,000 |
| Dec 5, 2025 | 6.42 | 6.63 | 6.35 | 6.62 | 6.62 | 1.85% | 485,180 |
| Dec 4, 2025 | 6.54 | 6.66 | 6.42 | 6.50 | 6.50 | -1.07% | 899,000 |
| Dec 3, 2025 | 6.65 | 6.68 | 6.52 | 6.57 | 6.57 | -1.94% | 473,500 |
| Dec 2, 2025 | 6.91 | 6.91 | 6.61 | 6.70 | 6.70 | -3.04% | 349,000 |
| Dec 1, 2025 | 6.90 | 7.14 | 6.80 | 6.91 | 6.91 | 2.52% | 1,441,000 |
| Nov 28, 2025 | 6.36 | 6.80 | 6.36 | 6.74 | 6.74 | 6.14% | 1,370,000 |
| Nov 27, 2025 | 6.34 | 6.49 | 6.27 | 6.35 | 6.35 | 0.79% | 451,080 |
| Nov 26, 2025 | 6.31 | 6.44 | 6.29 | 6.30 | 6.30 | 1.45% | 499,000 |
| Nov 25, 2025 | 6.18 | 6.42 | 6.14 | 6.21 | 6.21 | 1.97% | 919,000 |
| Nov 24, 2025 | 5.92 | 6.10 | 5.92 | 6.09 | 6.09 | 2.87% | 996,000 |
| Nov 21, 2025 | 6.29 | 6.29 | 5.90 | 5.92 | 5.92 | -5.88% | 1,838,000 |
| Nov 20, 2025 | 6.51 | 6.56 | 6.26 | 6.29 | 6.29 | -3.23% | 392,000 |
| Nov 19, 2025 | 6.26 | 6.62 | 6.21 | 6.50 | 6.50 | 5.01% | 750,000 |
| Nov 18, 2025 | 6.61 | 6.61 | 6.09 | 6.19 | 6.19 | -6.78% | 1,555,100 |
| Nov 17, 2025 | 6.87 | 6.87 | 6.60 | 6.64 | 6.64 | -3.49% | 1,002,000 |
| Nov 14, 2025 | 6.98 | 7.09 | 6.85 | 6.88 | 6.88 | -4.44% | 959,000 |
| Nov 13, 2025 | 6.95 | 7.27 | 6.95 | 7.20 | 7.20 | 4.80% | 931,168 |
| Nov 12, 2025 | 7.15 | 7.16 | 6.81 | 6.87 | 6.87 | -3.10% | 1,324,000 |
| Nov 11, 2025 | 7.05 | 7.30 | 6.93 | 7.09 | 7.09 | 1.58% | 2,436,000 |