Dragon Mining Limited (HKG:1712)
Hong Kong
· Delayed Price · Currency is HKD 8.26
+0.10 (1.23%)
Apr 29, 2026, 4:08 PM HKT
Dragon Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 11.08 | 11.17 | 10.70 | 11.00 | 11.00 | -0.72% | 798,000 |
| Mar 11, 2026 | 11.02 | 11.44 | 10.98 | 11.08 | 11.08 | -0.18% | 892,000 |
| Mar 10, 2026 | 11.12 | 11.50 | 10.92 | 11.10 | 11.10 | 1.37% | 1,626,000 |
| 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 |