South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.430	0.455	0.430	0.450	0.450	3,209,000
2024-11-06	0.430	0.445	0.430	0.435	0.435	2,128,000
2024-11-05	0.425	0.435	0.415	0.430	0.430	2,102,000
2024-11-04	0.430	0.435	0.425	0.425	0.425	1,920,267
2024-11-01	0.420	0.460	0.420	0.435	0.435	5,718,000
2024-10-31	0.420	0.425	0.415	0.420	0.420	1,231,000
2024-10-30	0.420	0.430	0.420	0.425	0.425	1,329,000
2024-10-29	0.445	0.450	0.425	0.430	0.430	3,482,000
2024-10-28	0.435	0.465	0.435	0.445	0.445	2,114,000
2024-10-25	0.430	0.460	0.430	0.445	0.445	2,221,000
2024-10-24	0.450	0.450	0.425	0.440	0.440	2,859,000
2024-10-23	0.440	0.460	0.435	0.450	0.450	3,724,000
2024-10-22	0.470	0.470	0.400	0.445	0.445	9,266,000
2024-10-21	0.475	0.475	0.455	0.470	0.470	1,789,000
2024-10-18	0.440	0.480	0.440	0.475	0.475	5,297,704
2024-10-17	0.470	0.480	0.440	0.440	0.440	4,710,000
2024-10-16	0.440	0.460	0.435	0.455	0.455	2,423,226
2024-10-15	0.475	0.475	0.440	0.440	0.440	5,312,000
2024-10-14	0.490	0.490	0.450	0.470	0.470	5,381,000
2024-10-10	0.480	0.520	0.465	0.490	0.490	13,046,838
2024-10-09	0.520	0.530	0.445	0.455	0.455	13,312,000
2024-10-08	0.600	0.600	0.500	0.520	0.520	16,099,000
2024-10-07	0.630	0.650	0.540	0.590	0.590	34,747,000
2024-10-04	0.650	0.660	0.570	0.600	0.600	26,826,331
2024-10-03	0.750	0.790	0.500	0.630	0.630	92,136,418
2024-10-02	0.460	0.680	0.460	0.680	0.680	133,882,126
2024-09-30	0.400	0.430	0.380	0.425	0.425	28,720,478
2024-09-27	0.380	0.425	0.375	0.400	0.400	11,397,000
2024-09-26	0.385	0.385	0.370	0.380	0.380	2,549,140
2024-09-25	0.385	0.405	0.380	0.385	0.385	5,938,000
2024-09-24	0.380	0.395	0.370	0.375	0.375	2,961,844
2024-09-23	0.395	0.395	0.370	0.375	0.375	1,185,000
2024-09-20	0.395	0.400	0.385	0.395	0.395	2,423,000
2024-09-19	0.365	0.395	0.365	0.390	0.390	2,393,000
2024-09-17	0.370	0.390	0.370	0.380	0.380	680,859
2024-09-16	0.365	0.390	0.365	0.380	0.380	1,654,000
2024-09-13	0.370	0.430	0.370	0.375	0.375	28,678,000
2024-09-12	0.305	0.380	0.305	0.370	0.370	15,908,000
2024-09-11	0.300	0.310	0.300	0.305	0.305	690,000
2024-09-10	0.315	0.340	0.295	0.305	0.305	7,349,000
2024-09-09	0.305	0.315	0.305	0.315	0.315	851,516
2024-09-05	0.330	0.330	0.315	0.315	0.315	1,559,000
2024-09-04	0.330	0.335	0.300	0.330	0.330	6,094,000
2024-09-03	0.325	0.340	0.315	0.325	0.325	8,535,000
2024-09-02	0.450	0.450	0.320	0.320	0.320	28,936,000
2024-08-30	0.475	0.500	0.440	0.440	0.440	60,255,000
2024-08-29	0.420	0.490	0.410	0.480	0.480	91,326,000
2024-08-28	0.375	0.425	0.370	0.420	0.420	31,862,000
2024-08-27	0.370	0.390	0.355	0.375	0.375	22,161,000
2024-08-26	0.325	0.390	0.315	0.380	0.380	37,288,000
2024-08-23	0.290	0.320	0.290	0.315	0.315	11,554,000
2024-08-22	0.270	0.285	0.270	0.285	0.285	5,977,000
2024-08-21	0.240	0.285	0.239	0.275	0.275	7,515,000
2024-08-20	0.238	0.241	0.237	0.238	0.238	1,785,000
2024-08-19	0.241	0.247	0.238	0.240	0.240	846,000
2024-08-16	0.244	0.244	0.238	0.241	0.241	2,168,000
2024-08-15	0.248	0.248	0.238	0.243	0.243	2,821,563
2024-08-14	0.219	0.255	0.215	0.248	0.248	6,163,000
2024-08-13	0.241	0.241	0.241	0.241	0.241	0
2024-08-12	0.241	0.241	0.241	0.241	0.241	0

← NewerPage 9 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.