Dragon Mining Limited (HKG:1712)
Hong Kong · Delayed Price · Currency is HKD 6.24
-0.46 (-6.87%)
May 28, 2026, 4:08 PM HKT
Dragon Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7.45 | 7.46 | 7.14 | 7.20 | 7.20 | -4.64% | 1,425,000 |
| May 15, 2026 | 7.68 | 7.75 | 7.45 | 7.55 | 7.55 | -4.91% | 721,000 |
| May 14, 2026 | 8.10 | 8.10 | 7.66 | 7.94 | 7.94 | -1.24% | 785,000 |
| May 13, 2026 | 8.11 | 8.19 | 7.88 | 8.04 | 8.04 | -1.47% | 911,339 |
| May 12, 2026 | 8.38 | 8.51 | 8.10 | 8.16 | 8.16 | 0.74% | 688,000 |
| May 11, 2026 | 8.59 | 8.59 | 8.00 | 8.10 | 8.10 | -6.79% | 1,888,000 |
| May 8, 2026 | 8.38 | 8.79 | 8.32 | 8.69 | 8.69 | 2.48% | 1,381,000 |
| May 7, 2026 | 8.40 | 8.87 | 8.23 | 8.48 | 8.48 | 4.18% | 712,800 |
| May 6, 2026 | 7.74 | 8.22 | 7.66 | 8.14 | 8.14 | 4.49% | 1,286,200 |
| May 5, 2026 | 7.87 | 7.87 | 7.64 | 7.79 | 7.79 | -1.02% | 910,000 |
| May 4, 2026 | 8.00 | 8.15 | 7.85 | 7.87 | 7.87 | -1.50% | 894,000 |
| Apr 30, 2026 | 8.25 | 8.25 | 7.88 | 7.99 | 7.99 | -3.27% | 605,000 |
| Apr 29, 2026 | 8.16 | 8.32 | 7.85 | 8.26 | 8.26 | 1.23% | 1,101,000 |
| Apr 28, 2026 | 8.00 | 8.17 | 7.80 | 8.16 | 8.16 | 1.62% | 987,000 |
| Apr 27, 2026 | 8.21 | 8.25 | 7.85 | 8.03 | 8.03 | -3.37% | 927,099 |
| Apr 24, 2026 | 8.18 | 8.39 | 8.00 | 8.31 | 8.31 | 0.73% | 753,000 |
| Apr 23, 2026 | 8.58 | 8.58 | 8.08 | 8.25 | 8.25 | -3.85% | 1,467,000 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.50 | 8.58 | 8.58 | -2.83% | 1,263,000 |
| Apr 21, 2026 | 8.94 | 9.08 | 8.78 | 8.83 | 8.83 | -1.23% | 767,000 |
| Apr 20, 2026 | 8.90 | 9.09 | 8.82 | 8.94 | 8.94 | 0.11% | 546,000 |
| Apr 17, 2026 | 9.16 | 9.16 | 8.90 | 8.93 | 8.93 | -3.77% | 799,000 |
| Apr 16, 2026 | 9.23 | 9.52 | 9.23 | 9.28 | 9.28 | -1.59% | 612,000 |
| Apr 15, 2026 | 9.65 | 9.74 | 9.29 | 9.43 | 9.43 | 0.32% | 802,000 |
| Apr 14, 2026 | 9.36 | 9.44 | 9.25 | 9.40 | 9.40 | 1.51% | 368,000 |
| Apr 13, 2026 | 9.26 | 9.33 | 9.10 | 9.26 | 9.26 | - | 378,000 |
| Apr 10, 2026 | 9.73 | 9.73 | 9.26 | 9.26 | 9.26 | -1.49% | 691,000 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.25 | 9.40 | 9.40 | -6.75% | 1,637,000 |
| Apr 8, 2026 | 9.70 | 10.40 | 9.57 | 10.08 | 10.08 | 10.16% | 3,451,000 |
| Apr 2, 2026 | 9.72 | 9.72 | 8.96 | 9.15 | 9.15 | -5.86% | 1,401,000 |
| Apr 1, 2026 | 9.63 | 9.97 | 9.63 | 9.72 | 9.72 | 4.85% | 1,503,000 |
| Mar 31, 2026 | 9.23 | 9.85 | 9.14 | 9.27 | 9.27 | -1.70% | 817,000 |
| Mar 30, 2026 | 9.20 | 9.58 | 9.05 | 9.43 | 9.43 | 1.40% | 1,280,000 |
| Mar 27, 2026 | 8.80 | 9.57 | 8.80 | 9.30 | 9.30 | 3.91% | 1,232,000 |
| Mar 26, 2026 | 9.26 | 9.28 | 8.81 | 8.95 | 8.95 | -3.35% | 1,640,000 |
| Mar 25, 2026 | 9.59 | 9.77 | 9.15 | 9.26 | 9.26 | 2.89% | 1,882,000 |
| Mar 24, 2026 | 8.80 | 9.20 | 8.43 | 9.00 | 9.00 | 6.13% | 1,590,000 |
| Mar 23, 2026 | 8.78 | 9.19 | 8.28 | 8.48 | 8.48 | -7.02% | 3,342,000 |
| Mar 20, 2026 | 8.82 | 9.29 | 8.82 | 9.12 | 9.12 | 3.40% | 1,848,164 |
| Mar 19, 2026 | 9.30 | 9.49 | 8.80 | 8.82 | 8.82 | -11.98% | 2,873,000 |
| Mar 18, 2026 | 10.15 | 10.15 | 9.85 | 10.02 | 10.02 | 0.30% | 1,037,000 |
| Mar 17, 2026 | 10.00 | 10.38 | 9.90 | 9.99 | 9.99 | 1.01% | 1,100,000 |
| Mar 16, 2026 | 9.98 | 9.98 | 9.48 | 9.89 | 9.89 | -1.88% | 2,376,000 |
| Mar 13, 2026 | 11.00 | 11.00 | 10.00 | 10.08 | 10.08 | -8.36% | 2,642,200 |