South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.400	0.395	0.400	0.400	1,263,000
2026-07-24	0.405	0.405	0.400	0.400	0.400	1,949,000
2026-07-23	0.410	0.415	0.405	0.410	0.410	1,519,000
2026-07-22	0.400	0.420	0.400	0.405	0.405	1,984,000
2026-07-21	0.400	0.405	0.395	0.400	0.400	684,000
2026-07-20	0.400	0.410	0.400	0.400	0.400	1,416,000
2026-07-17	0.395	0.415	0.395	0.405	0.405	2,206,000
2026-07-16	0.395	0.410	0.395	0.400	0.400	480,000
2026-07-15	0.395	0.410	0.395	0.410	0.410	1,118,000
2026-07-14	0.395	0.400	0.375	0.395	0.395	2,838,000
2026-07-13	0.410	0.410	0.395	0.395	0.395	3,882,282
2026-07-10	0.405	0.420	0.400	0.405	0.405	2,814,000
2026-07-09	0.410	0.410	0.405	0.405	0.405	1,171,000
2026-07-08	0.410	0.415	0.405	0.410	0.410	1,107,000
2026-07-07	0.400	0.420	0.400	0.415	0.415	1,872,000
2026-07-06	0.420	0.420	0.400	0.410	0.410	3,362,000
2026-07-03	0.415	0.430	0.410	0.415	0.415	2,599,000
2026-07-02	0.410	0.420	0.410	0.410	0.410	2,502,000
2026-06-30	0.425	0.430	0.410	0.410	0.410	3,435,000
2026-06-29	0.410	0.435	0.410	0.425	0.425	1,783,000
2026-06-26	0.420	0.425	0.405	0.410	0.410	2,001,000
2026-06-25	0.420	0.430	0.420	0.425	0.425	2,662,000
2026-06-24	0.445	0.445	0.420	0.420	0.420	2,691,000
2026-06-23	0.440	0.440	0.430	0.435	0.435	1,324,000
2026-06-22	0.450	0.450	0.430	0.440	0.440	1,869,000
2026-06-18	0.450	0.455	0.440	0.450	0.450	1,295,000
2026-06-17	0.455	0.460	0.450	0.450	0.450	2,107,000
2026-06-16	0.460	0.475	0.460	0.460	0.460	2,038,000
2026-06-15	0.470	0.480	0.465	0.470	0.470	3,833,056
2026-06-12	0.445	0.480	0.445	0.455	0.455	7,498,000
2026-06-11	0.435	0.450	0.435	0.445	0.445	2,012,000
2026-06-10	0.450	0.450	0.425	0.445	0.445	7,096,000
2026-06-09	0.450	0.455	0.430	0.445	0.445	9,924,000
2026-06-08	0.450	0.455	0.440	0.445	0.445	8,347,000
2026-06-05	0.455	0.500	0.450	0.460	0.460	16,700,000
2026-06-04	0.480	0.480	0.455	0.470	0.470	22,125,000
2026-06-03	0.510	0.520	0.480	0.490	0.490	9,552,000
2026-06-02	0.520	0.520	0.500	0.510	0.510	6,816,000
2026-06-01	0.520	0.540	0.510	0.520	0.520	6,576,000
2026-05-29	0.530	0.530	0.520	0.520	0.520	2,237,000
2026-05-28	0.520	0.560	0.500	0.520	0.520	25,401,000
2026-05-27	0.550	0.550	0.520	0.520	0.520	4,938,000
2026-05-26	0.520	0.560	0.500	0.540	0.540	18,028,000
2026-05-22	0.550	0.560	0.540	0.540	0.540	1,850,000
2026-05-21	0.550	0.560	0.540	0.560	0.560	5,401,000
2026-05-20	0.510	0.550	0.510	0.540	0.540	13,201,000
2026-05-19	0.530	0.530	0.500	0.510	0.510	10,896,000
2026-05-18	0.550	0.550	0.530	0.530	0.530	4,716,000
2026-05-15	0.550	0.560	0.540	0.550	0.550	7,893,000
2026-05-14	0.560	0.570	0.550	0.550	0.550	3,174,704
2026-05-13	0.550	0.580	0.540	0.560	0.560	7,601,000
2026-05-12	0.550	0.560	0.540	0.550	0.550	3,773,000
2026-05-11	0.570	0.570	0.530	0.550	0.550	21,276,000
2026-05-08	0.560	0.570	0.550	0.570	0.570	3,219,000
2026-05-07	0.590	0.590	0.560	0.560	0.560	5,049,000
2026-05-06	0.560	0.580	0.550	0.560	0.560	6,913,000
2026-05-05	0.550	0.580	0.550	0.570	0.570	5,535,000
2026-05-04	0.530	0.560	0.520	0.550	0.550	12,614,000
2026-04-30	0.540	0.540	0.510	0.530	0.530	8,235,000
2026-04-29	0.540	0.560	0.530	0.530	0.530	7,622,000

← NewerPage 2 of 3 · 125 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.