South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.630	0.640	0.600	0.620	0.620	4,266,000
2022-11-21	0.650	0.650	0.620	0.630	0.630	2,746,000
2022-11-18	0.660	0.670	0.640	0.650	0.650	4,061,281
2022-11-17	0.670	0.680	0.630	0.650	0.650	9,603,000
2022-11-16	0.650	0.720	0.650	0.680	0.680	10,901,000
2022-11-15	0.620	0.670	0.600	0.660	0.660	12,787,000
2022-11-14	0.600	0.620	0.590	0.620	0.620	9,682,000
2022-11-11	0.580	0.600	0.560	0.580	0.580	5,482,200
2022-11-10	0.570	0.570	0.550	0.550	0.550	2,037,000
2022-11-09	0.610	0.620	0.570	0.570	0.570	4,547,000
2022-11-08	0.620	0.620	0.590	0.600	0.600	2,804,000
2022-11-07	0.570	0.620	0.570	0.620	0.620	8,857,003
2022-11-04	0.530	0.580	0.520	0.560	0.560	9,235,625
2022-11-03	0.530	0.540	0.510	0.520	0.520	2,381,450
2022-11-02	0.510	0.560	0.500	0.540	0.540	4,520,600
2022-11-01	0.480	0.520	0.470	0.510	0.510	6,197,000
2022-10-31	0.500	0.510	0.475	0.475	0.475	5,946,000
2022-10-28	0.570	0.580	0.495	0.510	0.510	12,027,000
2022-10-27	0.530	0.580	0.530	0.560	0.560	8,023,000
2022-10-26	0.520	0.550	0.500	0.510	0.510	8,960,200
2022-10-25	0.490	0.540	0.475	0.520	0.520	6,676,000
2022-10-24	0.560	0.560	0.480	0.490	0.490	15,218,000
2022-10-21	0.600	0.610	0.550	0.550	0.550	6,083,000
2022-10-20	0.610	0.630	0.590	0.600	0.600	8,436,000
2022-10-19	0.660	0.690	0.620	0.630	0.630	6,424,400
2022-10-18	0.660	0.680	0.640	0.670	0.670	3,477,000
2022-10-17	0.660	0.660	0.620	0.650	0.650	2,779,000
2022-10-14	0.660	0.690	0.650	0.660	0.660	3,805,000
2022-10-13	0.660	0.660	0.630	0.650	0.650	4,297,225
2022-10-12	0.650	0.680	0.620	0.660	0.660	5,375,000
2022-10-11	0.710	0.710	0.650	0.650	0.650	13,034,000
2022-10-10	0.750	0.750	0.710	0.720	0.720	2,658,000
2022-10-07	0.760	0.760	0.730	0.750	0.750	1,327,000
2022-10-06	0.790	0.790	0.740	0.760	0.760	1,960,000
2022-10-05	0.770	0.790	0.770	0.790	0.790	2,888,056
2022-10-03	0.710	0.760	0.710	0.750	0.750	2,958,000
2022-09-30	0.720	0.740	0.700	0.710	0.710	5,706,599
2022-09-29	0.770	0.780	0.700	0.720	0.720	8,843,000
2022-09-28	0.800	0.800	0.750	0.770	0.770	6,245,042
2022-09-27	0.780	0.820	0.770	0.810	0.810	3,215,310
2022-09-26	0.800	0.820	0.770	0.780	0.780	6,069,000
2022-09-23	0.830	0.830	0.800	0.800	0.800	3,426,000
2022-09-22	0.810	0.840	0.800	0.830	0.830	3,811,282
2022-09-21	0.860	0.860	0.820	0.830	0.830	5,941,000
2022-09-20	0.860	0.870	0.850	0.850	0.850	1,535,000
2022-09-19	0.870	0.880	0.850	0.850	0.850	3,942,957
2022-09-16	0.890	0.900	0.870	0.880	0.880	5,518,220
2022-09-15	0.860	0.940	0.850	0.900	0.900	8,892,000
2022-09-14	0.870	0.880	0.860	0.870	0.870	2,045,000
2022-09-13	0.880	0.890	0.870	0.880	0.880	2,255,000
2022-09-09	0.860	0.900	0.850	0.890	0.890	4,074,000
2022-09-08	0.870	0.870	0.850	0.860	0.860	1,925,000
2022-09-07	0.870	0.880	0.850	0.870	0.870	2,090,200
2022-09-06	0.830	0.890	0.830	0.880	0.880	3,277,000
2022-09-05	0.830	0.840	0.820	0.830	0.830	2,397,000
2022-09-02	0.850	0.860	0.830	0.830	0.830	5,121,000
2022-09-01	0.870	0.880	0.830	0.850	0.850	13,175,605
2022-08-31	0.880	0.900	0.870	0.880	0.880	10,375,000
2022-08-30	0.890	0.920	0.880	0.900	0.900	3,481,000
2022-08-29	0.890	0.900	0.880	0.890	0.890	2,684,000

← NewerPage 17 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.