South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.400	1.630	1.400	1.630	1.630	119,109,845
2022-03-01	1.400	1.500	1.340	1.380	1.380	71,464,500
2022-02-28	1.310	1.450	1.300	1.390	1.390	73,215,000
2022-02-25	1.410	1.440	1.280	1.290	1.290	37,223,225
2022-02-24	1.310	1.470	1.280	1.390	1.390	106,182,845
2022-02-23	1.160	1.430	1.150	1.390	1.390	111,107,177
2022-02-22	1.170	1.190	1.130	1.150	1.150	23,115,000
2022-02-21	1.120	1.180	1.100	1.170	1.170	27,296,000
2022-02-18	1.090	1.130	1.080	1.110	1.110	16,795,929
2022-02-17	1.060	1.100	1.050	1.090	1.090	21,145,000
2022-02-16	1.000	1.070	1.000	1.070	1.070	13,182,000
2022-02-15	0.990	1.020	0.990	1.000	1.000	5,798,000
2022-02-14	1.040	1.070	0.990	1.000	1.000	11,205,008
2022-02-11	1.050	1.090	1.030	1.040	1.040	15,322,000
2022-02-10	1.030	1.060	1.010	1.050	1.050	17,850,008
2022-02-09	1.030	1.030	1.000	1.030	1.030	8,828,000
2022-02-08	0.980	1.030	0.960	1.020	1.020	10,716,000
2022-02-07	0.940	1.010	0.940	0.980	0.980	10,424,000
2022-02-04	0.920	0.960	0.910	0.940	0.940	10,395,000
2022-01-31	0.910	0.930	0.890	0.920	0.920	2,961,000
2022-01-28	0.900	0.920	0.870	0.910	0.910	10,598,000
2022-01-27	0.930	0.930	0.900	0.910	0.910	8,580,000
2022-01-26	0.930	0.960	0.910	0.940	0.940	9,329,000
2022-01-25	0.970	0.990	0.910	0.930	0.930	20,807,000
2022-01-24	0.990	1.000	0.960	0.990	0.990	9,247,563
2022-01-21	1.020	1.020	0.960	0.990	0.990	16,706,000
2022-01-20	0.990	1.020	0.980	1.020	1.020	12,534,000
2022-01-19	1.010	1.030	0.980	0.990	0.990	14,256,000
2022-01-18	1.050	1.050	1.000	1.010	1.010	14,668,000
2022-01-17	1.060	1.070	1.030	1.050	1.050	16,011,000
2022-01-14	1.070	1.080	1.060	1.070	1.070	5,998,781
2022-01-13	1.060	1.120	1.060	1.070	1.070	18,318,134
2022-01-12	1.080	1.090	1.050	1.060	1.060	14,476,000
2022-01-11	1.060	1.090	1.060	1.080	1.080	7,253,000
2022-01-10	1.060	1.080	1.040	1.070	1.070	6,788,000
2022-01-07	1.070	1.080	1.050	1.060	1.060	6,362,000
2022-01-06	1.050	1.090	1.030	1.080	1.080	9,633,000
2022-01-05	1.130	1.130	1.040	1.040	1.040	22,676,000
2022-01-04	1.170	1.170	1.110	1.120	1.120	13,517,563
2022-01-03	1.180	1.200	1.130	1.170	1.170	16,860,000
2021-12-31	1.150	1.190	1.120	1.180	1.180	15,724,000
2021-12-30	1.130	1.170	1.100	1.150	1.150	20,049,456
2021-12-29	1.070	1.190	1.070	1.130	1.130	56,134,704
2021-12-28	1.100	1.100	1.030	1.040	1.040	15,976,000
2021-12-24	1.100	1.120	1.070	1.100	1.100	6,117,000
2021-12-23	1.050	1.150	1.050	1.100	1.100	36,422,000
2021-12-22	1.020	1.060	1.010	1.050	1.050	13,527,000
2021-12-21	1.040	1.060	1.010	1.010	1.010	19,791,000
2021-12-20	1.080	1.140	1.030	1.040	1.040	21,877,019
2021-12-17	1.060	1.090	1.010	1.080	1.080	19,491,000
2021-12-16	1.010	1.070	1.010	1.060	1.060	8,842,281
2021-12-15	1.100	1.110	1.030	1.030	1.030	31,775,000
2021-12-14	1.180	1.210	1.080	1.090	1.090	41,624,140
2021-12-13	1.070	1.180	1.060	1.170	1.170	39,708,140
2021-12-10	1.090	1.120	1.050	1.070	1.070	17,466,000
2021-12-09	0.970	1.110	0.950	1.100	1.100	54,211,000
2021-12-08	0.960	0.980	0.940	0.960	0.960	8,430,000
2021-12-07	0.950	0.980	0.950	0.960	0.960	7,442,000
2021-12-06	0.960	0.970	0.940	0.950	0.950	5,968,000
2021-12-03	0.970	1.030	0.930	0.960	0.960	25,462,000

← NewerPage 20 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.