South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.630	0.640	0.620	0.630	0.630	5,823,000
2023-02-21	0.640	0.660	0.620	0.630	0.630	3,024,000
2023-02-20	0.640	0.650	0.620	0.640	0.640	5,294,000
2023-02-17	0.640	0.640	0.610	0.620	0.620	9,578,000
2023-02-16	0.660	0.680	0.640	0.640	0.640	10,221,000
2023-02-15	0.680	0.690	0.640	0.660	0.660	10,959,000
2023-02-14	0.660	0.690	0.630	0.680	0.680	15,466,000
2023-02-13	0.660	0.660	0.630	0.660	0.660	3,279,200
2023-02-10	0.660	0.670	0.640	0.660	0.660	4,482,000
2023-02-09	0.710	0.720	0.640	0.660	0.660	39,585,000
2023-02-08	0.720	0.730	0.710	0.720	0.720	3,089,000
2023-02-07	0.730	0.740	0.710	0.720	0.720	2,933,423
2023-02-06	0.730	0.740	0.710	0.730	0.730	4,970,000
2023-02-03	0.800	0.810	0.740	0.740	0.740	11,947,000
2023-02-02	0.780	0.810	0.760	0.800	0.800	12,041,056
2023-02-01	0.750	0.790	0.740	0.770	0.770	9,681,000
2023-01-31	0.730	0.740	0.710	0.730	0.730	3,827,000
2023-01-30	0.760	0.770	0.710	0.720	0.720	6,793,000
2023-01-27	0.770	0.800	0.750	0.760	0.760	9,504,000
2023-01-26	0.730	0.800	0.710	0.770	0.770	14,268,340
2023-01-20	0.730	0.730	0.700	0.720	0.720	4,857,000
2023-01-19	0.670	0.710	0.660	0.710	0.710	6,067,000
2023-01-18	0.680	0.700	0.660	0.680	0.680	4,118,000
2023-01-17	0.670	0.680	0.660	0.680	0.680	2,664,000
2023-01-16	0.690	0.710	0.660	0.670	0.670	7,497,000
2023-01-13	0.700	0.710	0.690	0.690	0.690	2,243,000
2023-01-12	0.720	0.740	0.700	0.700	0.700	4,063,000
2023-01-11	0.710	0.740	0.700	0.720	0.720	8,618,000
2023-01-10	0.720	0.740	0.690	0.690	0.690	4,247,000
2023-01-09	0.680	0.720	0.660	0.720	0.720	10,753,845
2023-01-06	0.640	0.680	0.640	0.680	0.680	8,124,000
2023-01-05	0.640	0.650	0.630	0.640	0.640	5,450,056
2023-01-04	0.640	0.650	0.620	0.640	0.640	5,706,000
2023-01-03	0.630	0.650	0.610	0.630	0.630	4,732,000
2022-12-30	0.640	0.640	0.620	0.640	0.640	2,162,000
2022-12-29	0.630	0.650	0.630	0.630	0.630	844,000
2022-12-28	0.640	0.660	0.630	0.650	0.650	2,827,000
2022-12-23	0.630	0.650	0.630	0.630	0.630	1,068,000
2022-12-22	0.660	0.670	0.640	0.640	0.640	998,000
2022-12-21	0.650	0.660	0.630	0.650	0.650	2,594,000
2022-12-20	0.660	0.660	0.630	0.640	0.640	3,660,000
2022-12-19	0.660	0.690	0.650	0.660	0.660	2,677,000
2022-12-16	0.650	0.670	0.630	0.670	0.670	2,809,000
2022-12-15	0.680	0.680	0.650	0.660	0.660	3,286,000
2022-12-14	0.720	0.720	0.680	0.680	0.680	3,136,000
2022-12-13	0.710	0.730	0.700	0.700	0.700	1,664,000
2022-12-12	0.730	0.740	0.700	0.700	0.700	6,854,000
2022-12-09	0.710	0.760	0.710	0.740	0.740	5,302,000
2022-12-08	0.700	0.730	0.700	0.710	0.710	3,985,000
2022-12-07	0.730	0.750	0.700	0.700	0.700	7,598,900
2022-12-06	0.690	0.750	0.690	0.730	0.730	9,265,000
2022-12-05	0.650	0.730	0.640	0.700	0.700	17,930,197
2022-12-02	0.640	0.650	0.630	0.640	0.640	1,683,834
2022-12-01	0.680	0.700	0.630	0.640	0.640	7,212,000
2022-11-30	0.630	0.660	0.620	0.660	0.660	3,784,000
2022-11-29	0.610	0.630	0.600	0.630	0.630	2,467,600
2022-11-28	0.610	0.620	0.590	0.600	0.600	2,536,000
2022-11-25	0.610	0.630	0.600	0.630	0.630	2,936,000
2022-11-24	0.620	0.630	0.610	0.630	0.630	1,560,000
2022-11-23	0.630	0.640	0.600	0.600	0.600	4,113,000

← NewerPage 16 of 21 · 1,234 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.