Dragon Mining Limited (HKG:1712)
Hong Kong · Delayed Price · Currency is HKD 4.850
+0.050 (1.04%)
Jul 31, 2026, 3:55 PM HKT
Dragon Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.05 | 5.15 | 4.72 | 4.80 | 4.80 | -1.84% | 428,000 |
| Jul 29, 2026 | 4.90 | 4.97 | 4.79 | 4.89 | 4.89 | -0.41% | 400,000 |
| Jul 28, 2026 | 4.99 | 5.03 | 4.84 | 4.91 | 4.91 | -4.29% | 781,000 |
| Jul 27, 2026 | 5.11 | 5.13 | 4.90 | 5.13 | 5.13 | 1.79% | 341,000 |
| Jul 24, 2026 | 5.00 | 5.09 | 4.91 | 5.04 | 5.04 | -2.33% | 439,000 |
| Jul 23, 2026 | 5.06 | 5.40 | 4.98 | 5.16 | 5.16 | 2.18% | 1,038,000 |
| Jul 22, 2026 | 4.91 | 5.50 | 4.80 | 5.05 | 5.05 | 7.91% | 1,943,000 |
| Jul 21, 2026 | 4.50 | 4.68 | 4.25 | 4.68 | 4.68 | 7.09% | 1,498,000 |
| Jul 20, 2026 | 4.23 | 4.39 | 4.21 | 4.37 | 4.37 | 3.31% | 596,000 |
| Jul 17, 2026 | 4.53 | 4.54 | 4.05 | 4.23 | 4.23 | -7.64% | 1,450,000 |
| Jul 16, 2026 | 4.55 | 4.62 | 4.50 | 4.58 | 4.58 | 2.92% | 570,000 |
| Jul 15, 2026 | 4.52 | 4.58 | 4.41 | 4.45 | 4.45 | -1.11% | 1,071,000 |
| Jul 14, 2026 | 4.35 | 4.59 | 4.25 | 4.50 | 4.50 | 1.58% | 627,000 |
| Jul 13, 2026 | 4.58 | 4.59 | 4.37 | 4.43 | 4.43 | -4.11% | 697,000 |
| Jul 10, 2026 | 4.73 | 4.91 | 4.61 | 4.62 | 4.62 | -2.12% | 1,249,500 |
| Jul 9, 2026 | 4.75 | 4.76 | 4.52 | 4.72 | 4.72 | -1.05% | 534,000 |
| Jul 8, 2026 | 4.72 | 4.98 | 4.71 | 4.77 | 4.77 | -0.63% | 379,000 |
| Jul 7, 2026 | 4.80 | 4.85 | 4.65 | 4.80 | 4.80 | -1.03% | 500,000 |
| Jul 6, 2026 | 5.15 | 5.28 | 4.82 | 4.85 | 4.85 | -5.46% | 983,000 |
| Jul 3, 2026 | 4.65 | 5.25 | 4.65 | 5.13 | 5.13 | 11.76% | 1,470,000 |
| Jul 2, 2026 | 4.69 | 4.80 | 4.56 | 4.59 | 4.59 | 3.85% | 581,000 |
| Jun 30, 2026 | 4.27 | 4.42 | 4.16 | 4.42 | 4.42 | -0.90% | 876,000 |
| Jun 29, 2026 | 4.76 | 4.76 | 4.46 | 4.46 | 4.46 | -2.62% | 762,000 |
| Jun 26, 2026 | 4.58 | 4.74 | 4.33 | 4.58 | 4.58 | 0.66% | 1,860,000 |
| Jun 25, 2026 | 4.75 | 4.75 | 4.00 | 4.55 | 4.55 | -6.38% | 2,261,000 |
| Jun 24, 2026 | 5.01 | 5.11 | 4.75 | 4.86 | 4.86 | -5.08% | 2,188,000 |
| Jun 23, 2026 | 4.98 | 5.37 | 4.98 | 5.12 | 5.12 | 1.19% | 1,599,000 |
| Jun 22, 2026 | 5.27 | 5.27 | 5.01 | 5.06 | 5.06 | -5.60% | 1,173,000 |
| Jun 18, 2026 | 5.53 | 5.58 | 5.22 | 5.36 | 5.36 | -5.96% | 1,100,000 |
| Jun 17, 2026 | 5.82 | 6.03 | 5.66 | 5.70 | 5.70 | 1.60% | 807,000 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.58 | 5.61 | 5.61 | -3.28% | 682,000 |
| Jun 15, 2026 | 5.60 | 6.09 | 5.60 | 5.80 | 5.80 | 6.23% | 1,473,000 |
| Jun 12, 2026 | 5.53 | 5.55 | 5.33 | 5.46 | 5.46 | 3.41% | 1,555,000 |
| Jun 11, 2026 | 5.15 | 5.38 | 4.95 | 5.28 | 5.28 | 4.14% | 691,000 |
| Jun 10, 2026 | 5.30 | 5.30 | 4.98 | 5.07 | 5.07 | -4.34% | 1,863,000 |
| Jun 9, 2026 | 5.42 | 5.42 | 5.20 | 5.30 | 5.30 | 0.57% | 887,000 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.18 | 5.27 | 5.27 | -8.35% | 1,983,000 |
| Jun 5, 2026 | 5.78 | 5.90 | 5.70 | 5.75 | 5.75 | -0.52% | 825,000 |
| Jun 4, 2026 | 5.43 | 5.90 | 5.43 | 5.78 | 5.78 | 4.52% | 1,461,122 |
| Jun 3, 2026 | 5.91 | 5.91 | 5.48 | 5.53 | 5.53 | -6.43% | 2,682,000 |
| Jun 2, 2026 | 6.00 | 6.03 | 5.79 | 5.91 | 5.91 | 0.68% | 2,995,000 |
| Jun 1, 2026 | 6.00 | 6.10 | 5.84 | 5.87 | 5.87 | 0.17% | 2,361,000 |
| May 29, 2026 | 6.23 | 6.27 | 5.30 | 5.86 | 5.86 | -6.09% | 8,572,600 |
| May 28, 2026 | 6.70 | 6.70 | 6.24 | 6.24 | 6.24 | -6.87% | 2,282,000 |
| May 27, 2026 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | -3.87% | 1,371,000 |
| May 26, 2026 | 6.99 | 7.09 | 6.70 | 6.97 | 6.97 | -1.83% | 1,729,000 |
| May 22, 2026 | 7.30 | 7.35 | 7.10 | 7.10 | 7.10 | -0.14% | 300,000 |
| May 21, 2026 | 7.39 | 7.64 | 7.11 | 7.11 | 7.11 | -0.56% | 1,081,000 |
| May 20, 2026 | 7.24 | 7.28 | 6.99 | 7.15 | 7.15 | -1.24% | 816,000 |
| May 19, 2026 | 7.22 | 7.28 | 7.14 | 7.24 | 7.24 | 0.56% | 448,000 |