South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.345	0.360	0.340	0.350	0.350	5,789,281
2025-02-06	0.310	0.340	0.310	0.340	0.340	2,302,507
2025-02-05	0.325	0.325	0.315	0.320	0.320	1,150,000
2025-02-04	0.320	0.330	0.315	0.325	0.325	4,607,000
2025-02-03	0.335	0.335	0.305	0.315	0.315	6,170,000
2025-01-28	0.345	0.345	0.330	0.335	0.335	4,093,000
2025-01-27	0.370	0.370	0.345	0.350	0.350	12,888,282
2025-01-24	0.370	0.380	0.370	0.375	0.375	1,828,000
2025-01-23	0.370	0.375	0.370	0.375	0.375	764,000
2025-01-22	0.370	0.370	0.365	0.370	0.370	697,000
2025-01-21	0.390	0.390	0.370	0.375	0.375	2,502,000
2025-01-20	0.375	0.400	0.370	0.385	0.385	4,924,042
2025-01-17	0.360	0.380	0.355	0.380	0.380	4,251,000
2025-01-16	0.365	0.365	0.345	0.355	0.355	2,722,000
2025-01-15	0.355	0.360	0.345	0.360	0.360	803,000
2025-01-14	0.345	0.365	0.340	0.360	0.360	2,283,000
2025-01-13	0.345	0.360	0.345	0.355	0.355	579,000
2025-01-10	0.355	0.365	0.355	0.355	0.355	1,178,000
2025-01-09	0.350	0.360	0.350	0.360	0.360	1,309,000
2025-01-08	0.355	0.365	0.350	0.355	0.355	584,000
2025-01-07	0.355	0.370	0.355	0.365	0.365	755,422
2025-01-06	0.345	0.360	0.345	0.360	0.360	499,000
2025-01-03	0.360	0.370	0.335	0.350	0.350	4,599,000
2025-01-02	0.365	0.375	0.365	0.370	0.370	1,178,000
2024-12-31	0.370	0.375	0.370	0.370	0.370	440,126
2024-12-30	0.365	0.380	0.360	0.370	0.370	1,545,000
2024-12-27	0.380	0.380	0.360	0.365	0.365	11,326,000
2024-12-24	0.380	0.385	0.380	0.385	0.385	630,000
2024-12-23	0.375	0.390	0.375	0.380	0.380	726,000
2024-12-20	0.380	0.390	0.375	0.380	0.380	1,847,000
2024-12-19	0.385	0.395	0.380	0.390	0.390	2,876,000
2024-12-18	0.395	0.400	0.390	0.390	0.390	916,000
2024-12-17	0.385	0.410	0.385	0.395	0.395	3,560,301
2024-12-16	0.400	0.400	0.385	0.390	0.390	1,682,000
2024-12-13	0.425	0.425	0.395	0.395	0.395	6,452,000
2024-12-12	0.370	0.455	0.365	0.440	0.440	32,575,366
2024-12-11	0.390	0.400	0.365	0.375	0.375	5,066,000
2024-12-10	0.400	0.410	0.375	0.390	0.390	2,986,000
2024-12-09	0.370	0.390	0.370	0.390	0.390	3,677,141
2024-12-06	0.360	0.385	0.360	0.385	0.385	2,647,000
2024-12-05	0.375	0.380	0.370	0.380	0.380	2,459,000
2024-12-04	0.380	0.390	0.375	0.380	0.380	1,268,000
2024-12-03	0.365	0.380	0.365	0.380	0.380	2,242,000
2024-12-02	0.390	0.395	0.365	0.375	0.375	3,485,704
2024-11-29	0.385	0.395	0.375	0.390	0.390	1,283,809
2024-11-28	0.385	0.400	0.375	0.375	0.375	2,580,000
2024-11-27	0.375	0.395	0.370	0.385	0.385	2,337,000
2024-11-26	0.375	0.375	0.365	0.370	0.370	624,000
2024-11-25	0.360	0.370	0.355	0.370	0.370	3,380,000
2024-11-22	0.380	0.380	0.355	0.360	0.360	5,797,000
2024-11-21	0.390	0.390	0.370	0.380	0.380	3,076,000
2024-11-20	0.400	0.400	0.385	0.395	0.395	1,087,000
2024-11-19	0.380	0.405	0.375	0.400	0.400	2,526,000
2024-11-18	0.375	0.390	0.375	0.375	0.375	2,928,000
2024-11-15	0.390	0.400	0.375	0.375	0.375	5,268,000
2024-11-14	0.410	0.415	0.385	0.385	0.385	6,231,000
2024-11-13	0.425	0.425	0.405	0.410	0.410	4,410,000
2024-11-12	0.445	0.460	0.425	0.425	0.425	2,913,000
2024-11-11	0.470	0.470	0.430	0.445	0.445	5,321,000
2024-11-08	0.460	0.530	0.450	0.470	0.470	14,150,886

← NewerPage 8 of 21 · 1,233 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.