South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.265	0.270	0.260	0.265	0.265	762,000
2025-05-08	0.270	0.270	0.260	0.265	0.265	173,422
2025-05-07	0.270	0.270	0.260	0.270	0.270	1,257,000
2025-05-06	0.260	0.270	0.260	0.265	0.265	976,000
2025-05-02	0.265	0.265	0.260	0.260	0.260	665,000
2025-04-30	0.260	0.270	0.260	0.270	0.270	237,000
2025-04-29	0.260	0.270	0.260	0.265	0.265	661,000
2025-04-28	0.260	0.265	0.255	0.260	0.260	632,000
2025-04-25	0.260	0.270	0.260	0.265	0.265	1,592,123
2025-04-24	0.255	0.265	0.255	0.260	0.260	1,488,000
2025-04-23	0.255	0.265	0.255	0.265	0.265	1,215,000
2025-04-22	0.250	0.260	0.250	0.250	0.250	1,523,000
2025-04-17	0.260	0.260	0.250	0.255	0.255	1,227,000
2025-04-16	0.260	0.265	0.255	0.260	0.260	360,000
2025-04-15	0.270	0.270	0.255	0.265	0.265	1,256,000
2025-04-14	0.275	0.280	0.250	0.260	0.260	6,057,000
2025-04-11	0.237	0.255	0.237	0.243	0.243	4,812,000
2025-04-10	0.250	0.270	0.234	0.234	0.234	6,807,549
2025-04-09	0.245	0.270	0.230	0.246	0.246	4,901,000
2025-04-08	0.255	0.275	0.243	0.243	0.243	8,619,000
2025-04-07	0.285	0.290	0.255	0.255	0.255	11,511,000
2025-04-03	0.310	0.320	0.310	0.315	0.315	838,000
2025-04-02	0.310	0.320	0.310	0.320	0.320	499,000
2025-04-01	0.315	0.320	0.310	0.315	0.315	1,493,000
2025-03-31	0.325	0.325	0.310	0.315	0.315	1,590,000
2025-03-28	0.320	0.325	0.320	0.325	0.325	865,000
2025-03-27	0.320	0.325	0.315	0.325	0.325	738,000
2025-03-26	0.315	0.330	0.310	0.320	0.320	2,001,000
2025-03-25	0.330	0.335	0.310	0.320	0.320	5,184,281
2025-03-24	0.330	0.340	0.325	0.335	0.335	1,573,000
2025-03-21	0.330	0.340	0.325	0.330	0.330	1,520,000
2025-03-20	0.340	0.350	0.320	0.330	0.330	13,515,000
2025-03-19	0.350	0.360	0.325	0.340	0.340	5,383,000
2025-03-18	0.360	0.365	0.345	0.355	0.355	6,090,010
2025-03-17	0.380	0.385	0.360	0.360	0.360	3,723,000
2025-03-14	0.390	0.400	0.380	0.380	0.380	6,108,000
2025-03-13	0.405	0.430	0.360	0.385	0.385	53,093,000
2025-03-12	0.330	0.385	0.325	0.385	0.385	18,799,408
2025-03-11	0.335	0.350	0.335	0.345	0.345	1,754,000
2025-03-10	0.350	0.360	0.330	0.345	0.345	3,022,000
2025-03-07	0.350	0.365	0.340	0.350	0.350	5,944,000
2025-03-06	0.315	0.365	0.310	0.350	0.350	11,600,000
2025-03-05	0.315	0.320	0.310	0.315	0.315	909,140
2025-03-04	0.310	0.320	0.310	0.315	0.315	770,000
2025-03-03	0.315	0.320	0.310	0.315	0.315	4,281,323
2025-02-28	0.325	0.330	0.310	0.315	0.315	3,174,000
2025-02-27	0.330	0.330	0.315	0.320	0.320	2,822,225
2025-02-26	0.325	0.340	0.315	0.330	0.330	4,370,000
2025-02-25	0.310	0.320	0.310	0.320	0.320	1,582,000
2025-02-24	0.320	0.325	0.320	0.325	0.325	2,552,281
2025-02-21	0.320	0.330	0.310	0.320	0.320	2,868,000
2025-02-20	0.325	0.330	0.320	0.320	0.320	1,473,000
2025-02-19	0.325	0.335	0.320	0.335	0.335	3,351,000
2025-02-18	0.320	0.335	0.320	0.335	0.335	3,019,563
2025-02-17	0.335	0.335	0.320	0.325	0.325	3,528,000
2025-02-14	0.340	0.345	0.325	0.335	0.335	6,940,282
2025-02-13	0.350	0.360	0.340	0.345	0.345	3,396,000
2025-02-12	0.340	0.350	0.340	0.350	0.350	2,071,000
2025-02-11	0.350	0.355	0.340	0.340	0.340	1,550,000
2025-02-10	0.345	0.355	0.345	0.350	0.350	1,739,000

← NewerPage 7 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.