South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.910	0.910	0.880	0.890	0.890	4,322,000
2022-05-31	0.860	0.910	0.850	0.910	0.910	12,172,000
2022-05-30	0.850	0.870	0.840	0.850	0.850	5,137,225
2022-05-27	0.890	0.890	0.840	0.850	0.850	6,684,000
2022-05-26	0.910	0.920	0.850	0.870	0.870	11,057,000
2022-05-25	0.860	0.930	0.850	0.920	0.920	17,521,000
2022-05-24	0.930	0.970	0.860	0.870	0.870	27,878,000
2022-05-23	0.930	0.960	0.920	0.940	0.940	22,173,000
2022-05-20	0.850	0.930	0.850	0.930	0.930	27,223,065
2022-05-19	0.780	0.870	0.780	0.870	0.870	18,418,000
2022-05-18	0.800	0.810	0.790	0.810	0.810	7,993,000
2022-05-17	0.770	0.800	0.760	0.790	0.790	10,693,000
2022-05-16	0.780	0.800	0.770	0.770	0.770	9,956,000
2022-05-13	0.750	0.780	0.740	0.780	0.780	12,353,000
2022-05-12	0.740	0.770	0.730	0.740	0.740	12,376,324
2022-05-11	0.730	0.780	0.730	0.750	0.750	9,467,000
2022-05-10	0.710	0.740	0.690	0.740	0.740	28,136,000
2022-05-06	0.760	0.770	0.720	0.750	0.750	21,423,000
2022-05-05	0.830	0.830	0.780	0.780	0.780	19,803,000
2022-05-04	0.820	0.840	0.800	0.810	0.810	20,223,112
2022-05-03	0.860	0.860	0.800	0.810	0.810	29,387,000
2022-04-29	0.850	0.880	0.840	0.860	0.860	15,253,000
2022-04-28	0.880	0.890	0.850	0.870	0.870	7,199,000
2022-04-27	0.810	0.880	0.790	0.860	0.860	14,376,000
2022-04-26	0.850	0.870	0.810	0.820	0.820	12,555,000
2022-04-25	0.880	0.880	0.830	0.850	0.850	11,795,000
2022-04-22	0.860	0.910	0.830	0.890	0.890	13,451,000
2022-04-21	0.900	0.920	0.860	0.870	0.870	17,632,000
2022-04-20	0.950	0.950	0.900	0.900	0.900	17,196,000
2022-04-19	0.950	0.950	0.920	0.950	0.950	10,561,000
2022-04-14	0.980	0.980	0.940	0.960	0.960	14,315,000
2022-04-13	0.920	0.970	0.900	0.960	0.960	20,551,549
2022-04-12	0.920	0.940	0.880	0.920	0.920	28,277,000
2022-04-11	0.990	1.000	0.900	0.920	0.920	48,942,000
2022-04-08	0.990	1.020	0.950	1.000	1.000	32,549,000
2022-04-07	0.990	1.010	0.970	0.990	0.990	19,700,141
2022-04-06	1.010	1.010	0.980	0.990	0.990	25,503,000
2022-04-04	1.030	1.070	0.990	1.000	1.000	38,932,000
2022-04-01	0.990	1.050	0.980	1.030	1.030	23,568,500
2022-03-31	1.050	1.080	0.980	1.010	1.010	49,627,234
2022-03-30	0.980	1.150	0.970	1.030	1.030	106,740,478
2022-03-29	0.980	1.020	0.960	0.980	0.980	30,666,000
2022-03-28	1.050	1.080	0.960	0.980	0.980	84,384,000
2022-03-25	1.250	1.300	1.100	1.110	1.110	114,210,000
2022-03-24	0.970	1.270	0.970	1.250	1.250	144,877,000
2022-03-23	0.970	0.980	0.940	0.970	0.970	18,646,000
2022-03-22	0.900	0.990	0.890	0.970	0.970	36,747,000
2022-03-21	0.940	0.950	0.880	0.900	0.900	34,645,000
2022-03-18	0.960	0.970	0.860	0.920	0.920	64,685,000
2022-03-17	0.990	1.070	0.940	0.960	0.960	72,956,500
2022-03-16	0.860	0.950	0.830	0.920	0.920	56,857,746
2022-03-15	0.880	0.960	0.790	0.810	0.810	81,212,000
2022-03-14	1.090	1.090	0.910	0.910	0.910	83,568,500
2022-03-11	1.190	1.190	1.070	1.090	1.090	39,032,000
2022-03-10	1.210	1.240	1.150	1.200	1.200	22,359,098
2022-03-09	1.170	1.250	1.130	1.190	1.190	56,913,089
2022-03-08	1.390	1.410	1.140	1.180	1.180	105,487,000
2022-03-07	1.430	1.530	1.400	1.420	1.420	38,801,422
2022-03-04	1.470	1.570	1.420	1.430	1.430	53,922,056
2022-03-03	1.660	1.690	1.480	1.510	1.510	86,970,140

← NewerPage 19 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.