South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.470	0.480	0.450	0.465	0.465	18,767,000
2025-10-28	0.480	0.485	0.455	0.460	0.460	11,423,000
2025-10-27	0.495	0.510	0.465	0.470	0.470	40,851,703
2025-10-24	0.440	0.470	0.430	0.465	0.465	18,573,302
2025-10-23	0.470	0.470	0.430	0.435	0.435	16,302,140
2025-10-22	0.450	0.475	0.445	0.460	0.460	9,021,000
2025-10-21	0.465	0.475	0.440	0.445	0.445	12,099,267
2025-10-20	0.460	0.480	0.445	0.450	0.450	17,596,000
2025-10-17	0.480	0.485	0.440	0.445	0.445	15,141,000
2025-10-16	0.485	0.500	0.470	0.475	0.475	15,935,000
2025-10-15	0.520	0.520	0.480	0.480	0.480	36,362,459
2025-10-14	0.570	0.580	0.495	0.510	0.510	24,742,000
2025-10-13	0.485	0.560	0.470	0.560	0.560	29,515,000
2025-10-10	0.620	0.620	0.510	0.510	0.510	43,714,000
2025-10-09	0.620	0.650	0.590	0.620	0.620	24,939,351
2025-10-08	0.570	0.660	0.550	0.620	0.620	55,658,281
2025-10-06	0.540	0.590	0.530	0.570	0.570	16,930,479
2025-10-03	0.520	0.580	0.520	0.540	0.540	18,198,888
2025-10-02	0.450	0.560	0.440	0.550	0.550	56,894,400
2025-09-30	0.430	0.465	0.430	0.450	0.450	18,207,000
2025-09-29	0.395	0.435	0.390	0.430	0.430	15,945,000
2025-09-26	0.420	0.425	0.395	0.395	0.395	12,291,000
2025-09-25	0.395	0.425	0.395	0.420	0.420	15,744,000
2025-09-24	0.390	0.400	0.385	0.390	0.390	4,484,000
2025-09-23	0.390	0.395	0.380	0.390	0.390	5,316,000
2025-09-22	0.400	0.400	0.390	0.395	0.395	2,992,210
2025-09-19	0.390	0.405	0.390	0.400	0.400	3,915,140
2025-09-18	0.405	0.410	0.390	0.390	0.390	6,954,000
2025-09-17	0.405	0.415	0.400	0.410	0.410	7,646,000
2025-09-16	0.420	0.430	0.400	0.405	0.405	16,168,000
2025-09-15	0.450	0.455	0.425	0.425	0.425	10,109,000
2025-09-12	0.440	0.455	0.430	0.450	0.450	10,263,140
2025-09-11	0.430	0.445	0.420	0.440	0.440	7,392,000
2025-09-10	0.445	0.445	0.430	0.440	0.440	7,913,000
2025-09-09	0.465	0.465	0.435	0.445	0.445	13,068,450
2025-09-08	0.440	0.465	0.435	0.460	0.460	17,023,000
2025-09-05	0.425	0.445	0.420	0.440	0.440	13,042,408
2025-09-04	0.415	0.445	0.405	0.425	0.425	20,957,000
2025-09-03	0.405	0.430	0.405	0.415	0.415	13,198,000
2025-09-02	0.420	0.425	0.400	0.400	0.400	12,331,000
2025-09-01	0.395	0.425	0.390	0.420	0.420	18,016,000
2025-08-29	0.390	0.405	0.390	0.390	0.390	7,363,465
2025-08-28	0.400	0.405	0.375	0.390	0.390	12,148,000
2025-08-27	0.430	0.430	0.400	0.410	0.410	11,200,000
2025-08-26	0.405	0.435	0.405	0.420	0.420	14,995,000
2025-08-25	0.420	0.435	0.405	0.410	0.410	14,937,000
2025-08-22	0.410	0.420	0.395	0.420	0.420	10,690,000
2025-08-21	0.415	0.445	0.400	0.410	0.410	17,962,000
2025-08-20	0.385	0.420	0.385	0.420	0.420	20,641,000
2025-08-19	0.400	0.405	0.385	0.385	0.385	10,773,844
2025-08-18	0.390	0.415	0.375	0.400	0.400	30,599,000
2025-08-15	0.370	0.405	0.370	0.380	0.380	25,079,000
2025-08-14	0.375	0.380	0.360	0.370	0.370	7,060,485
2025-08-13	0.365	0.385	0.365	0.375	0.375	10,025,126
2025-08-12	0.375	0.380	0.365	0.365	0.365	7,579,000
2025-08-11	0.355	0.375	0.345	0.375	0.375	6,921,000
2025-08-08	0.355	0.365	0.345	0.350	0.350	4,060,000
2025-08-07	0.350	0.360	0.345	0.355	0.355	5,925,000
2025-08-06	0.365	0.380	0.340	0.345	0.345	50,127,000
2025-08-05	0.315	0.325	0.315	0.320	0.320	3,150,000

← NewerPage 5 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.