South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.910	0.930	0.890	0.900	0.900	4,651,000
2022-08-25	0.900	0.920	0.900	0.910	0.910	2,022,534
2022-08-24	0.910	0.910	0.880	0.900	0.900	4,138,000
2022-08-23	0.910	0.920	0.890	0.900	0.900	7,981,816
2022-08-22	0.960	0.960	0.890	0.900	0.900	18,562,000
2022-08-19	0.940	0.970	0.940	0.960	0.960	2,848,000
2022-08-18	0.950	0.960	0.930	0.930	0.930	3,496,676
2022-08-17	0.960	0.960	0.940	0.950	0.950	5,268,000
2022-08-16	1.000	1.000	0.950	0.960	0.960	9,643,000
2022-08-15	1.050	1.050	0.980	0.990	0.990	24,960,000
2022-08-12	0.940	0.970	0.930	0.960	0.960	5,196,000
2022-08-11	0.960	0.970	0.930	0.940	0.940	9,472,000
2022-08-10	1.000	1.000	0.940	0.950	0.950	6,530,000
2022-08-09	0.960	1.010	0.950	1.000	1.000	13,723,000
2022-08-08	0.920	0.960	0.920	0.950	0.950	6,909,000
2022-08-05	0.900	0.950	0.890	0.930	0.930	9,195,000
2022-08-04	0.900	0.930	0.900	0.900	0.900	4,097,408
2022-08-03	0.920	0.920	0.880	0.880	0.880	6,305,000
2022-08-02	0.930	0.930	0.880	0.900	0.900	11,793,000
2022-08-01	0.970	0.970	0.930	0.930	0.930	7,882,000
2022-07-29	1.020	1.020	0.950	0.970	0.970	12,425,000
2022-07-28	1.030	1.040	0.980	1.010	1.010	8,898,000
2022-07-27	0.980	1.040	0.970	1.020	1.020	16,320,281
2022-07-26	1.000	1.010	0.970	0.990	0.990	6,838,000
2022-07-25	1.080	1.110	0.990	1.000	1.000	29,011,422
2022-07-22	1.040	1.100	0.990	1.080	1.080	51,785,000
2022-07-21	1.050	1.110	1.000	1.010	1.010	68,594,000
2022-07-20	0.990	1.000	0.940	0.990	0.990	19,971,000
2022-07-19	0.870	0.980	0.870	0.970	0.970	53,432,084
2022-07-18	0.840	0.890	0.840	0.880	0.880	14,955,563
2022-07-15	0.840	0.870	0.820	0.820	0.820	6,140,584
2022-07-14	0.880	0.880	0.830	0.840	0.840	8,242,281
2022-07-13	0.810	0.890	0.810	0.870	0.870	20,976,000
2022-07-12	0.830	0.840	0.790	0.800	0.800	9,951,000
2022-07-11	0.860	0.860	0.810	0.840	0.840	7,865,000
2022-07-08	0.850	0.890	0.840	0.860	0.860	6,826,000
2022-07-07	0.860	0.860	0.820	0.840	0.840	6,776,000
2022-07-06	0.880	0.890	0.850	0.870	0.870	7,708,824
2022-07-05	0.900	0.900	0.870	0.880	0.880	3,433,000
2022-07-04	0.890	0.890	0.850	0.880	0.880	7,215,000
2022-06-30	0.900	0.910	0.870	0.870	0.870	10,512,140
2022-06-29	0.940	0.940	0.890	0.900	0.900	11,031,000
2022-06-28	0.930	0.940	0.910	0.940	0.940	11,908,000
2022-06-27	0.930	0.960	0.920	0.940	0.940	17,833,140
2022-06-24	0.950	0.960	0.920	0.930	0.930	13,628,113
2022-06-23	0.920	0.960	0.920	0.950	0.950	8,250,225
2022-06-22	0.940	0.970	0.920	0.920	0.920	7,809,000
2022-06-21	0.960	0.970	0.930	0.940	0.940	13,005,000
2022-06-20	0.980	1.030	0.940	0.960	0.960	48,027,141
2022-06-17	0.870	0.970	0.870	0.960	0.960	31,467,000
2022-06-16	0.910	0.930	0.870	0.870	0.870	16,845,000
2022-06-15	0.940	0.940	0.890	0.900	0.900	9,430,000
2022-06-14	0.910	0.930	0.870	0.920	0.920	20,694,100
2022-06-13	0.960	0.990	0.910	0.920	0.920	28,884,000
2022-06-10	0.920	0.980	0.910	0.970	0.970	31,717,000
2022-06-09	0.940	0.970	0.920	0.930	0.930	17,627,000
2022-06-08	0.890	0.950	0.870	0.940	0.940	27,534,058
2022-06-07	0.900	0.900	0.870	0.880	0.880	5,301,000
2022-06-06	0.880	0.900	0.880	0.900	0.900	5,149,324
2022-06-02	0.890	0.890	0.850	0.870	0.870	6,515,000

← NewerPage 18 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.