South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.620	0.650	0.520	0.540	0.540	49,160,394
2024-05-13	0.640	0.710	0.600	0.600	0.600	50,505,000
2024-05-10	0.670	0.690	0.580	0.640	0.640	55,849,000
2024-05-09	0.600	0.700	0.570	0.630	0.630	89,810,000
2024-05-08	0.445	0.660	0.445	0.590	0.590	92,819,143
2024-05-07	0.470	0.480	0.445	0.445	0.445	13,510,000
2024-05-06	0.425	0.480	0.400	0.460	0.460	34,038,000
2024-05-03	0.495	0.540	0.395	0.425	0.425	42,505,281
2024-05-02	0.475	0.510	0.450	0.490	0.490	15,233,000
2024-04-30	0.445	0.500	0.425	0.475	0.475	41,830,000
2024-04-29	0.380	0.460	0.380	0.430	0.430	37,079,986
2024-04-26	0.370	0.385	0.355	0.370	0.370	14,238,000
2024-04-25	0.330	0.380	0.330	0.370	0.370	24,082,000
2024-04-24	0.300	0.335	0.300	0.325	0.325	10,787,000
2024-04-23	0.280	0.315	0.280	0.310	0.310	7,048,000
2024-04-22	0.290	0.300	0.280	0.285	0.285	2,474,000
2024-04-19	0.305	0.315	0.280	0.290	0.290	8,421,563
2024-04-18	0.300	0.315	0.300	0.310	0.310	2,654,000
2024-04-17	0.315	0.325	0.305	0.305	0.305	6,921,000
2024-04-16	0.345	0.345	0.310	0.320	0.320	9,558,000
2024-04-15	0.335	0.365	0.330	0.350	0.350	7,205,408
2024-04-12	0.340	0.355	0.330	0.350	0.350	8,602,457
2024-04-11	0.335	0.370	0.335	0.340	0.340	12,294,408
2024-04-10	0.365	0.375	0.330	0.350	0.350	38,282,150
2024-04-09	0.270	0.400	0.270	0.365	0.365	118,904,140
2024-04-08	0.260	0.270	0.248	0.270	0.270	9,612,000
2024-04-05	0.270	0.275	0.250	0.260	0.260	5,289,000
2024-04-03	0.260	0.270	0.250	0.270	0.270	2,797,000
2024-04-02	0.250	0.270	0.250	0.260	0.260	5,272,000
2024-03-28	0.249	0.255	0.247	0.250	0.250	1,443,000
2024-03-27	0.265	0.270	0.248	0.249	0.249	6,763,000
2024-03-26	0.235	0.280	0.235	0.270	0.270	26,594,408
2024-03-25	0.235	0.235	0.223	0.230	0.230	5,512,000
2024-03-22	0.240	0.241	0.230	0.237	0.237	3,930,000
2024-03-21	0.255	0.265	0.243	0.246	0.246	6,354,000
2024-03-20	0.230	0.260	0.230	0.255	0.255	12,346,520
2024-03-19	0.235	0.246	0.234	0.236	0.236	1,104,000
2024-03-18	0.233	0.255	0.233	0.235	0.235	6,803,563
2024-03-15	0.235	0.237	0.225	0.233	0.233	4,567,000
2024-03-14	0.230	0.255	0.230	0.240	0.240	7,457,000
2024-03-13	0.225	0.232	0.224	0.230	0.230	3,929,000
2024-03-12	0.226	0.239	0.225	0.234	0.234	3,434,281
2024-03-11	0.224	0.241	0.224	0.232	0.232	2,446,408
2024-03-08	0.250	0.250	0.226	0.230	0.230	11,119,000
2024-03-07	0.234	0.260	0.231	0.248	0.248	3,965,535
2024-03-06	0.244	0.247	0.230	0.245	0.245	3,985,000
2024-03-05	0.265	0.270	0.240	0.250	0.250	11,209,000
2024-03-04	0.275	0.275	0.270	0.270	0.270	3,124,169
2024-03-01	0.285	0.295	0.275	0.280	0.280	4,931,000
2024-02-29	0.295	0.300	0.270	0.285	0.285	9,536,000
2024-02-28	0.260	0.295	0.255	0.290	0.290	22,541,282
2024-02-27	0.270	0.285	0.246	0.260	0.260	19,446,056
2024-02-26	0.221	0.275	0.221	0.270	0.270	20,442,000
2024-02-23	0.238	0.238	0.220	0.227	0.227	8,882,000
2024-02-22	0.243	0.255	0.227	0.238	0.238	26,750,000
2024-02-21	0.171	0.244	0.170	0.243	0.243	48,325,153
2024-02-20	0.174	0.176	0.170	0.171	0.171	3,329,485
2024-02-19	0.177	0.179	0.170	0.176	0.176	4,969,000
2024-02-16	0.176	0.185	0.176	0.178	0.178	3,604,000
2024-02-15	0.180	0.185	0.177	0.183	0.183	2,080,000

← NewerPage 11 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.