Dragon Mining Limited (HKG:1712)
Hong Kong
· Delayed Price · Currency is HKD 11.02
+0.07 (0.64%)
Mar 10, 2026, 11:57 AM HKT
Dragon Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.32 | 11.41 | 10.32 | 11.25 | - | 2.74% | 440,000 |
| Mar 9, 2026 | 10.32 | 11.16 | 9.83 | 10.95 | 10.95 | 0.37% | 2,405,000 |
| Mar 6, 2026 | 11.17 | 11.30 | 10.36 | 10.91 | 10.91 | -2.33% | 1,928,000 |
| Mar 5, 2026 | 11.72 | 11.86 | 11.03 | 11.17 | 11.17 | -4.69% | 1,356,500 |
| Mar 4, 2026 | 12.29 | 12.45 | 11.42 | 11.72 | 11.72 | -6.31% | 3,611,000 |
| Mar 3, 2026 | 12.88 | 12.95 | 12.10 | 12.51 | 12.51 | -2.27% | 2,654,000 |
| Mar 2, 2026 | 12.21 | 12.95 | 11.58 | 12.80 | 12.80 | 8.02% | 3,718,460 |
| Feb 27, 2026 | 12.09 | 12.46 | 11.82 | 11.85 | 11.85 | -1.99% | 1,416,350 |
| Feb 26, 2026 | 12.80 | 12.90 | 12.09 | 12.09 | 12.09 | -5.18% | 1,290,250 |
| Feb 25, 2026 | 11.30 | 12.96 | 10.87 | 12.75 | 12.75 | 13.84% | 4,575,700 |
| Feb 24, 2026 | 10.85 | 11.36 | 10.76 | 11.20 | 11.20 | 4.58% | 1,639,080 |
| Feb 23, 2026 | 10.76 | 11.26 | 10.65 | 10.71 | 10.71 | 1.04% | 1,209,000 |
| Feb 20, 2026 | 10.38 | 10.64 | 10.33 | 10.60 | 10.60 | 2.12% | 770,000 |
| Feb 16, 2026 | 10.28 | 10.64 | 10.26 | 10.38 | 10.38 | 0.97% | 609,000 |
| Feb 13, 2026 | 10.42 | 10.42 | 9.95 | 10.28 | 10.28 | -3.47% | 1,801,052 |
| Feb 12, 2026 | 10.82 | 11.00 | 10.47 | 10.65 | 10.65 | -1.57% | 1,234,000 |
| Feb 11, 2026 | 10.42 | 11.44 | 10.42 | 10.82 | 10.82 | 4.24% | 3,029,000 |
| Feb 10, 2026 | 10.95 | 10.95 | 10.23 | 10.38 | 10.38 | -2.81% | 1,882,000 |
| Feb 9, 2026 | 11.18 | 11.25 | 10.62 | 10.68 | 10.68 | -5.40% | 3,175,000 |
| Feb 6, 2026 | 8.91 | 11.30 | 8.40 | 11.29 | 11.29 | 45.68% | 16,039,190 |
| Feb 5, 2026 | 7.99 | 8.04 | 7.45 | 7.75 | 7.75 | -5.37% | 2,025,000 |
| Feb 4, 2026 | 7.86 | 8.26 | 7.80 | 8.19 | 8.19 | 5.27% | 2,126,000 |
| Feb 3, 2026 | 7.46 | 7.80 | 7.41 | 7.78 | 7.78 | 7.31% | 1,975,000 |
| Feb 2, 2026 | 7.60 | 7.65 | 6.90 | 7.25 | 7.25 | -8.81% | 6,483,000 |
| Jan 30, 2026 | 8.78 | 8.78 | 7.70 | 7.95 | 7.95 | -13.40% | 6,099,000 |
| Jan 29, 2026 | 9.11 | 9.36 | 8.76 | 9.18 | 9.18 | 2.11% | 3,927,000 |
| Jan 28, 2026 | 8.80 | 9.06 | 8.71 | 8.99 | 8.99 | 3.93% | 3,045,000 |
| Jan 27, 2026 | 8.72 | 8.80 | 8.32 | 8.65 | 8.65 | -1.70% | 2,216,000 |
| Jan 26, 2026 | 8.80 | 9.00 | 8.62 | 8.80 | 8.80 | 3.53% | 3,332,000 |
| Jan 23, 2026 | 8.81 | 8.88 | 8.48 | 8.50 | 8.50 | -0.58% | 2,255,000 |
| Jan 22, 2026 | 8.57 | 8.59 | 8.23 | 8.55 | 8.55 | -1.38% | 1,194,000 |
| 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 |
| Nov 10, 2025 | 6.45 | 7.00 | 6.45 | 6.98 | 6.98 | 8.39% | 1,620,000 |
| Nov 7, 2025 | 6.52 | 6.60 | 6.40 | 6.44 | 6.44 | -1.23% | 657,000 |
| Nov 6, 2025 | 6.30 | 6.64 | 6.30 | 6.52 | 6.52 | 4.99% | 1,281,000 |
| Nov 5, 2025 | 6.16 | 6.26 | 6.02 | 6.21 | 6.21 | -0.48% | 1,607,000 |
| Nov 4, 2025 | 6.58 | 6.58 | 6.18 | 6.24 | 6.24 | -6.02% | 1,588,000 |
| Nov 3, 2025 | 6.45 | 6.64 | 6.30 | 6.64 | 6.64 | - | 1,218,000 |
| Oct 31, 2025 | 6.51 | 6.71 | 6.47 | 6.64 | 6.64 | 4.08% | 1,969,000 |
| Oct 30, 2025 | 6.35 | 6.52 | 6.34 | 6.38 | 6.38 | 3.74% | 1,351,000 |
| Oct 28, 2025 | 6.62 | 6.62 | 6.11 | 6.15 | 6.15 | -8.21% | 3,048,910 |
| Oct 27, 2025 | 6.73 | 6.84 | 6.64 | 6.70 | 6.70 | -0.45% | 1,213,000 |
| Oct 24, 2025 | 6.93 | 6.93 | 6.59 | 6.73 | 6.73 | -0.44% | 1,268,000 |
| Oct 23, 2025 | 6.92 | 6.93 | 6.39 | 6.76 | 6.76 | -4.79% | 4,322,000 |
| Oct 22, 2025 | 7.36 | 7.61 | 6.88 | 7.10 | 7.10 | -12.24% | 7,665,100 |
| Oct 21, 2025 | 8.30 | 8.60 | 8.00 | 8.09 | 8.09 | -0.49% | 7,829,500 |
| Oct 20, 2025 | 8.22 | 8.27 | 7.90 | 8.13 | 8.13 | -2.75% | 2,469,700 |
| Oct 17, 2025 | 9.02 | 9.08 | 8.22 | 8.36 | 8.36 | -4.13% | 4,353,200 |
| Oct 16, 2025 | 8.77 | 9.10 | 8.50 | 8.72 | 8.72 | 0.58% | 3,594,328 |
| Oct 15, 2025 | 8.44 | 8.75 | 8.23 | 8.67 | 8.67 | 5.73% | 2,638,200 |
| Oct 14, 2025 | 8.65 | 9.26 | 8.00 | 8.20 | 8.20 | -1.68% | 5,391,497 |
| Oct 13, 2025 | 8.50 | 8.77 | 8.09 | 8.34 | 8.34 | 3.47% | 5,993,600 |