South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.310	0.320	0.300	0.315	0.315	4,250,000
2025-08-01	0.325	0.325	0.295	0.310	0.310	12,707,000
2025-07-31	0.335	0.335	0.310	0.320	0.320	16,626,463
2025-07-30	0.350	0.350	0.330	0.340	0.340	5,344,817
2025-07-29	0.345	0.360	0.335	0.355	0.355	6,920,000
2025-07-28	0.380	0.380	0.340	0.345	0.345	24,621,282
2025-07-25	0.345	0.410	0.325	0.400	0.400	59,955,028
2025-07-24	0.335	0.350	0.325	0.345	0.345	6,759,000
2025-07-23	0.335	0.350	0.325	0.335	0.335	12,711,000
2025-07-22	0.320	0.340	0.315	0.335	0.335	15,007,000
2025-07-21	0.300	0.325	0.300	0.320	0.320	9,046,000
2025-07-18	0.300	0.305	0.295	0.295	0.295	5,661,281
2025-07-17	0.310	0.310	0.300	0.300	0.300	2,410,000
2025-07-16	0.290	0.310	0.290	0.310	0.310	3,424,000
2025-07-15	0.300	0.300	0.290	0.290	0.290	4,535,140
2025-07-14	0.290	0.310	0.290	0.300	0.300	3,262,000
2025-07-11	0.285	0.310	0.285	0.300	0.300	11,854,000
2025-07-10	0.280	0.290	0.280	0.285	0.285	7,710,000
2025-07-09	0.275	0.290	0.270	0.280	0.280	15,525,000
2025-07-08	0.285	0.300	0.270	0.275	0.275	28,013,000
2025-07-07	0.275	0.295	0.270	0.285	0.285	17,111,830
2025-07-04	0.265	0.290	0.265	0.270	0.270	28,164,000
2025-07-03	0.275	0.295	0.260	0.265	0.265	32,678,000
2025-07-02	0.290	0.305	0.275	0.275	0.275	27,307,338
2025-06-30	0.310	0.330	0.285	0.290	0.290	18,360,871
2025-06-27	0.330	0.345	0.290	0.310	0.310	9,221,000
2025-06-26	0.340	0.355	0.325	0.330	0.330	4,778,000
2025-06-25	0.330	0.350	0.330	0.335	0.335	10,686,253
2025-06-24	0.330	0.330	0.320	0.325	0.325	4,045,000
2025-06-23	0.330	0.335	0.320	0.325	0.325	2,557,000
2025-06-20	0.300	0.340	0.300	0.330	0.330	13,807,000
2025-06-19	0.310	0.310	0.290	0.300	0.300	4,723,000
2025-06-18	0.320	0.320	0.300	0.310	0.310	7,908,430
2025-06-17	0.330	0.330	0.320	0.325	0.325	2,557,000
2025-06-16	0.320	0.340	0.315	0.335	0.335	5,201,000
2025-06-13	0.340	0.370	0.315	0.330	0.330	19,091,000
2025-06-12	0.365	0.370	0.325	0.340	0.340	15,350,000
2025-06-11	0.310	0.390	0.310	0.355	0.355	55,707,056
2025-06-10	0.320	0.325	0.280	0.305	0.305	14,933,000
2025-06-09	0.335	0.340	0.320	0.325	0.325	13,827,000
2025-06-06	0.270	0.350	0.270	0.335	0.335	46,020,000
2025-06-05	0.260	0.270	0.255	0.270	0.270	1,253,000
2025-06-04	0.255	0.265	0.255	0.260	0.260	698,000
2025-06-03	0.255	0.255	0.250	0.255	0.255	310,000
2025-06-02	0.255	0.255	0.241	0.255	0.255	3,180,000
2025-05-30	0.260	0.265	0.250	0.255	0.255	3,405,000
2025-05-29	0.260	0.265	0.255	0.265	0.265	1,964,000
2025-05-28	0.255	0.265	0.255	0.260	0.260	2,758,000
2025-05-27	0.260	0.265	0.260	0.265	0.265	299,000
2025-05-26	0.260	0.265	0.255	0.265	0.265	1,709,000
2025-05-23	0.270	0.275	0.260	0.260	0.260	2,637,000
2025-05-22	0.270	0.275	0.265	0.275	0.275	2,607,000
2025-05-21	0.280	0.285	0.270	0.275	0.275	1,046,000
2025-05-20	0.280	0.285	0.275	0.285	0.285	536,816
2025-05-19	0.285	0.285	0.280	0.285	0.285	993,000
2025-05-16	0.285	0.300	0.285	0.290	0.290	3,039,000
2025-05-15	0.290	0.290	0.285	0.290	0.290	512,000
2025-05-14	0.300	0.300	0.285	0.290	0.290	2,833,000
2025-05-13	0.270	0.305	0.270	0.300	0.300	6,864,000
2025-05-12	0.265	0.270	0.265	0.265	0.265	545,000

← NewerPage 6 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.