South Manganese Investment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.228	0.242	0.227	0.241	0.241	4,159,000
2024-08-08	0.216	0.227	0.216	0.224	0.224	599,000
2024-08-07	0.212	0.222	0.209	0.222	0.222	1,027,000
2024-08-06	0.216	0.224	0.210	0.212	0.212	1,305,000
2024-08-05	0.230	0.230	0.209	0.216	0.216	3,209,000
2024-08-02	0.231	0.235	0.225	0.230	0.230	590,000
2024-08-01	0.237	0.238	0.228	0.231	0.231	374,162
2024-07-31	0.225	0.235	0.225	0.233	0.233	849,000
2024-07-30	0.239	0.239	0.223	0.227	0.227	488,281
2024-07-29	0.224	0.239	0.224	0.228	0.228	984,000
2024-07-26	0.231	0.231	0.223	0.228	0.228	1,005,000
2024-07-25	0.235	0.235	0.218	0.229	0.229	2,299,000
2024-07-24	0.240	0.246	0.232	0.233	0.233	360,000
2024-07-23	0.242	0.242	0.233	0.240	0.240	1,064,000
2024-07-22	0.230	0.242	0.227	0.241	0.241	2,220,000
2024-07-19	0.248	0.248	0.226	0.234	0.234	8,098,161
2024-07-18	0.255	0.260	0.245	0.248	0.248	3,040,000
2024-07-17	0.275	0.275	0.248	0.250	0.250	11,360,000
2024-07-16	0.290	0.295	0.270	0.280	0.280	2,366,253
2024-07-15	0.280	0.300	0.280	0.295	0.295	1,810,000
2024-07-12	0.270	0.320	0.270	0.290	0.290	4,578,000
2024-07-11	0.280	0.285	0.270	0.275	0.275	6,768,000
2024-07-10	0.280	0.290	0.275	0.280	0.280	3,499,112
2024-07-09	0.290	0.290	0.275	0.275	0.275	7,230,000
2024-07-08	0.310	0.310	0.285	0.290	0.290	4,952,000
2024-07-05	0.305	0.315	0.300	0.310	0.310	1,804,000
2024-07-04	0.315	0.325	0.315	0.320	0.320	699,000
2024-07-03	0.305	0.315	0.300	0.315	0.315	2,477,000
2024-07-02	0.330	0.330	0.305	0.305	0.305	2,204,000
2024-06-28	0.310	0.330	0.305	0.330	0.330	702,000
2024-06-27	0.320	0.325	0.305	0.310	0.310	2,316,408
2024-06-26	0.310	0.335	0.310	0.320	0.320	2,087,929
2024-06-25	0.345	0.345	0.315	0.320	0.320	3,952,000
2024-06-24	0.355	0.360	0.325	0.335	0.335	5,568,000
2024-06-21	0.370	0.370	0.360	0.365	0.365	2,256,000
2024-06-20	0.390	0.395	0.365	0.370	0.370	6,547,000
2024-06-19	0.375	0.390	0.370	0.385	0.385	1,648,000
2024-06-18	0.380	0.385	0.350	0.375	0.375	6,956,140
2024-06-17	0.400	0.405	0.380	0.385	0.385	3,308,000
2024-06-14	0.370	0.405	0.370	0.400	0.400	3,146,000
2024-06-13	0.380	0.385	0.370	0.385	0.385	4,498,000
2024-06-12	0.400	0.400	0.380	0.390	0.390	3,503,000
2024-06-11	0.410	0.410	0.390	0.400	0.400	2,773,000
2024-06-07	0.415	0.415	0.405	0.410	0.410	2,046,000
2024-06-06	0.415	0.425	0.410	0.415	0.415	1,764,000
2024-06-05	0.410	0.425	0.410	0.415	0.415	2,441,000
2024-06-04	0.400	0.435	0.400	0.435	0.435	6,290,000
2024-06-03	0.450	0.450	0.405	0.405	0.405	19,701,000
2024-05-31	0.490	0.500	0.445	0.450	0.450	20,566,000
2024-05-30	0.500	0.520	0.490	0.490	0.490	7,496,000
2024-05-29	0.500	0.510	0.490	0.510	0.510	7,739,000
2024-05-28	0.540	0.550	0.500	0.500	0.500	14,176,000
2024-05-27	0.500	0.550	0.490	0.540	0.540	21,825,000
2024-05-24	0.475	0.510	0.460	0.500	0.500	12,047,000
2024-05-23	0.490	0.490	0.460	0.475	0.475	15,615,000
2024-05-22	0.495	0.520	0.480	0.490	0.490	11,838,633
2024-05-21	0.570	0.580	0.485	0.500	0.500	48,893,000
2024-05-20	0.480	0.550	0.480	0.540	0.540	40,482,000
2024-05-17	0.510	0.530	0.470	0.480	0.480	32,175,704
2024-05-16	0.510	0.560	0.495	0.500	0.500	36,309,281

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-28	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.