South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.550	0.550	0.530	0.530	0.530	3,406,000
2026-04-27	0.580	0.580	0.540	0.550	0.550	8,523,000
2026-04-24	0.560	0.600	0.540	0.570	0.570	11,426,420
2026-04-23	0.580	0.580	0.540	0.550	0.550	5,683,000
2026-04-22	0.570	0.570	0.550	0.570	0.570	8,310,000
2026-04-21	0.600	0.600	0.560	0.570	0.570	8,493,000
2026-04-20	0.610	0.610	0.580	0.600	0.600	6,527,000
2026-04-17	0.620	0.630	0.590	0.600	0.600	5,767,000
2026-04-16	0.600	0.620	0.590	0.620	0.620	6,154,000
2026-04-15	0.600	0.620	0.580	0.590	0.590	9,954,000
2026-04-14	0.580	0.610	0.580	0.590	0.590	5,694,000
2026-04-13	0.580	0.610	0.580	0.580	0.580	8,024,000
2026-04-10	0.580	0.590	0.570	0.580	0.580	7,470,000
2026-04-09	0.600	0.610	0.580	0.590	0.590	7,121,000
2026-04-08	0.600	0.630	0.600	0.610	0.610	8,104,000
2026-04-02	0.610	0.620	0.590	0.590	0.590	7,854,000
2026-04-01	0.620	0.640	0.610	0.610	0.610	8,185,000
2026-03-31	0.660	0.670	0.610	0.610	0.610	18,268,520
2026-03-30	0.670	0.690	0.650	0.670	0.670	9,321,000
2026-03-27	0.630	0.710	0.630	0.670	0.670	26,508,000
2026-03-26	0.670	0.670	0.630	0.630	0.630	8,246,000
2026-03-25	0.640	0.690	0.630	0.660	0.660	30,300,840
2026-03-24	0.550	0.670	0.530	0.640	0.640	102,999,203
2026-03-23	0.570	0.580	0.510	0.530	0.530	37,282,000
2026-03-20	0.550	0.600	0.530	0.600	0.600	45,567,281
2026-03-19	0.560	0.600	0.540	0.540	0.540	28,427,000
2026-03-18	0.580	0.610	0.540	0.590	0.590	56,089,047
2026-03-17	0.550	0.610	0.550	0.580	0.580	35,422,102
2026-03-16	0.570	0.570	0.530	0.560	0.560	25,390,250
2026-03-13	0.570	0.570	0.530	0.570	0.570	11,692,000
2026-03-12	0.560	0.570	0.540	0.570	0.570	11,315,000
2026-03-11	0.560	0.570	0.540	0.560	0.560	6,626,000
2026-03-10	0.580	0.580	0.520	0.560	0.560	39,238,000
2026-03-09	0.590	0.600	0.560	0.590	0.590	27,280,000
2026-03-06	0.580	0.610	0.570	0.600	0.600	23,045,000
2026-03-05	0.550	0.580	0.550	0.570	0.570	14,044,000
2026-03-04	0.510	0.550	0.500	0.550	0.550	17,124,000
2026-03-03	0.510	0.530	0.485	0.520	0.520	20,756,000
2026-03-02	0.510	0.520	0.490	0.510	0.510	8,821,000
2026-02-27	0.530	0.540	0.495	0.510	0.510	13,365,000
2026-02-26	0.520	0.540	0.500	0.530	0.530	16,773,631
2026-02-25	0.495	0.520	0.495	0.510	0.510	10,458,000
2026-02-24	0.480	0.500	0.470	0.495	0.495	7,186,000
2026-02-23	0.490	0.500	0.465	0.480	0.480	7,339,000
2026-02-20	0.490	0.495	0.465	0.490	0.490	4,927,000
2026-02-16	0.485	0.495	0.480	0.490	0.490	1,867,000
2026-02-13	0.490	0.500	0.485	0.490	0.490	5,836,000
2026-02-12	0.510	0.510	0.495	0.510	0.510	6,310,000
2026-02-11	0.495	0.510	0.490	0.510	0.510	7,478,000
2026-02-10	0.520	0.560	0.485	0.500	0.500	33,079,000
2026-02-09	0.475	0.540	0.475	0.520	0.520	28,483,330
2026-02-06	0.450	0.480	0.445	0.475	0.475	11,309,000
2026-02-05	0.470	0.470	0.450	0.460	0.460	9,475,000
2026-02-04	0.455	0.485	0.450	0.475	0.475	22,270,000
2026-02-03	0.440	0.475	0.440	0.460	0.460	16,598,000
2026-02-02	0.455	0.455	0.430	0.445	0.445	24,009,539
2026-01-30	0.490	0.490	0.440	0.455	0.455	35,520,000
2026-01-29	0.410	0.490	0.405	0.480	0.480	118,445,102
2026-01-28	0.480	0.490	0.365	0.365	0.365	866,717,500
2026-01-27	0.580	0.610	0.520	0.520	0.520	88,262,562

← NewerPage 3 of 21 · 1,232 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.