Dragon Mining Limited (1712.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.790 | 1.930 | 1.700 | 1.780 | 1.780 | 199,000 |
| 09 May 2024 | 1.740 | 1.810 | 1.740 | 1.810 | 1.810 | 2,000 |
| 08 May 2024 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 40,000 |
| 07 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 06 May 2024 | 1.780 | 1.800 | 1.740 | 1.740 | 1.740 | 131,000 |
| 03 May 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 02 May 2024 | 1.760 | 1.930 | 1.730 | 1.880 | 1.880 | 130,000 |
| 30 Apr 2024 | 1.900 | 1.900 | 1.700 | 1.790 | 1.790 | 200,000 |
| 29 Apr 2024 | 1.870 | 1.870 | 1.870 | 1.840 | 1.840 | 10,000 |
| 26 Apr 2024 | 1.910 | 1.910 | 1.870 | 1.870 | 1.870 | 74,000 |
| 25 Apr 2024 | 1.840 | 1.940 | 1.840 | 1.940 | 1.940 | 95,000 |
| 24 Apr 2024 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 75,000 |
| 23 Apr 2024 | 1.740 | 1.820 | 1.740 | 1.820 | 1.820 | 30,000 |
| 22 Apr 2024 | 1.870 | 1.880 | 1.600 | 1.710 | 1.710 | 205,000 |
| 19 Apr 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
| 18 Apr 2024 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 53,000 |
| 17 Apr 2024 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 21,000 |
| 16 Apr 2024 | 1.950 | 2.010 | 1.850 | 1.870 | 1.870 | 327,000 |
| 15 Apr 2024 | 2.000 | 2.000 | 1.780 | 1.930 | 1.930 | 284,000 |
| 12 Apr 2024 | 1.680 | 2.100 | 1.670 | 2.050 | 2.050 | 500,000 |
| 11 Apr 2024 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 19,000 |
| 10 Apr 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 09 Apr 2024 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 37,000 |
| 08 Apr 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 28,000 |
| 05 Apr 2024 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 50,000 |
| 03 Apr 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | - |
| 02 Apr 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10,000 |
| 28 Mar 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | - |
| 27 Mar 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | - |
| 26 Mar 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | - |
| 25 Mar 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | - |
| 22 Mar 2024 | 1.540 | 1.670 | 1.530 | 1.670 | 1.670 | 68,000 |
| 21 Mar 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 20 Mar 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 19 Mar 2024 | 1.600 | 1.750 | 1.600 | 1.620 | 1.620 | 192,834 |
| 18 Mar 2024 | 1.510 | 1.670 | 1.500 | 1.670 | 1.670 | 72,000 |
| 15 Mar 2024 | 1.500 | 1.680 | 1.500 | 1.680 | 1.680 | 163,000 |
| 14 Mar 2024 | 1.740 | 1.740 | 1.700 | 1.690 | 1.690 | 209,000 |
| 13 Mar 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 16,000 |
| 12 Mar 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
| 11 Mar 2024 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 32,000 |
| 08 Mar 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 16,000 |
| 07 Mar 2024 | 1.570 | 1.580 | 1.500 | 1.570 | 1.570 | 204,000 |
| 06 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 05 Mar 2024 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 58,000 |
| 04 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 01 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 29 Feb 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 90,000 |
| 28 Feb 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| 27 Feb 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| 26 Feb 2024 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 50,000 |
| 23 Feb 2024 | 1.550 | 1.740 | 1.530 | 1.740 | 1.740 | 236,500 |
| 22 Feb 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 21 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 20 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 19 Feb 2024 | 1.750 | 1.750 | 1.730 | 1.740 | 1.740 | 39,000 |
| 16 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 15 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 14 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 09 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 08 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 07 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 06 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 05 Feb 2024 | 1.760 | 1.760 | 1.760 | 1.750 | 1.750 | 6,000 |
| 02 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 01 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 31 Jan 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 30 Jan 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
| 29 Jan 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
| 26 Jan 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
| 25 Jan 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
| 24 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 23 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 22 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 19 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 18 Jan 2024 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 83,000 |
| 17 Jan 2024 | 1.660 | 1.660 | 1.630 | 1.660 | 1.660 | 35,000 |
| 16 Jan 2024 | 1.680 | 1.680 | 1.680 | 1.670 | 1.670 | 20,000 |
| 15 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 12 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 11 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 10 Jan 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 09 Jan 2024 | 1.680 | 1.700 | 1.660 | 1.660 | 1.660 | 52,000 |
| 08 Jan 2024 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 23,364 |
| 05 Jan 2024 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 33,000 |
| 04 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,000 |
| 03 Jan 2024 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 88,000 |
| 02 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 29 Dec 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 28 Dec 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,000 |
| 27 Dec 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 22 Dec 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 21 Dec 2023 | 1.500 | 1.600 | 1.400 | 1.600 | 1.600 | 58,478 |
| 20 Dec 2023 | 1.430 | 1.490 | 1.420 | 1.490 | 1.490 | 41,621 |
| 19 Dec 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 18 Dec 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 15 Dec 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 14 Dec 2023 | 1.400 | 1.580 | 1.400 | 1.500 | 1.500 | 63,000 |
| 13 Dec 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 12 Dec 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.