South Manganese Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.600	0.640	0.570	0.570	0.570	57,270,000
2026-01-23	0.590	0.610	0.580	0.590	0.590	10,595,000
2026-01-22	0.560	0.590	0.550	0.580	0.580	9,674,000
2026-01-21	0.590	0.600	0.560	0.570	0.570	7,814,000
2026-01-20	0.590	0.590	0.550	0.580	0.580	9,205,000
2026-01-19	0.570	0.600	0.560	0.600	0.600	8,155,218
2026-01-16	0.620	0.640	0.560	0.570	0.570	31,230,000
2026-01-15	0.680	0.680	0.610	0.620	0.620	15,713,000
2026-01-14	0.630	0.690	0.630	0.670	0.670	20,411,420
2026-01-13	0.640	0.680	0.620	0.640	0.640	20,201,141
2026-01-12	0.560	0.650	0.560	0.620	0.620	40,027,000
2026-01-09	0.580	0.590	0.550	0.550	0.550	8,986,162
2026-01-08	0.580	0.590	0.560	0.570	0.570	7,844,000
2026-01-07	0.600	0.600	0.560	0.590	0.590	14,915,000
2026-01-06	0.560	0.600	0.550	0.600	0.600	19,417,141
2026-01-05	0.560	0.580	0.550	0.560	0.560	6,019,563
2026-01-02	0.550	0.570	0.540	0.560	0.560	4,127,000
2025-12-31	0.560	0.580	0.550	0.550	0.550	5,620,281
2025-12-30	0.530	0.580	0.530	0.560	0.560	18,967,000
2025-12-29	0.540	0.550	0.520	0.530	0.530	7,676,000
2025-12-24	0.510	0.530	0.500	0.520	0.520	3,721,603
2025-12-23	0.530	0.540	0.500	0.520	0.520	9,989,000
2025-12-22	0.540	0.570	0.520	0.530	0.530	18,790,000
2025-12-19	0.480	0.550	0.470	0.520	0.520	38,973,000
2025-12-18	0.455	0.475	0.440	0.465	0.465	11,654,000
2025-12-17	0.425	0.460	0.425	0.445	0.445	10,821,000
2025-12-16	0.420	0.425	0.410	0.425	0.425	5,702,518
2025-12-15	0.420	0.430	0.415	0.420	0.420	1,890,000
2025-12-12	0.425	0.430	0.420	0.430	0.430	2,221,140
2025-12-11	0.415	0.425	0.410	0.415	0.415	3,556,000
2025-12-10	0.405	0.415	0.405	0.415	0.415	3,147,422
2025-12-09	0.420	0.420	0.405	0.410	0.410	5,379,000
2025-12-08	0.420	0.425	0.420	0.420	0.420	5,039,000
2025-12-05	0.430	0.435	0.420	0.420	0.420	2,741,478
2025-12-04	0.430	0.440	0.410	0.430	0.430	7,255,000
2025-12-03	0.430	0.435	0.425	0.425	0.425	1,650,000
2025-12-02	0.450	0.450	0.435	0.435	0.435	1,161,000
2025-12-01	0.430	0.455	0.425	0.450	0.450	7,618,000
2025-11-28	0.410	0.430	0.410	0.420	0.420	1,626,000
2025-11-27	0.415	0.430	0.415	0.415	0.415	2,807,000
2025-11-26	0.415	0.425	0.410	0.410	0.410	2,761,000
2025-11-25	0.420	0.425	0.415	0.415	0.415	1,652,000
2025-11-24	0.415	0.420	0.405	0.415	0.415	6,743,000
2025-11-21	0.435	0.435	0.415	0.415	0.415	10,432,330
2025-11-20	0.435	0.455	0.435	0.450	0.450	4,828,000
2025-11-19	0.435	0.445	0.425	0.435	0.435	5,404,000
2025-11-18	0.465	0.465	0.430	0.435	0.435	7,499,000
2025-11-17	0.465	0.475	0.455	0.465	0.465	3,230,000
2025-11-14	0.475	0.495	0.465	0.470	0.470	9,378,169
2025-11-13	0.445	0.495	0.440	0.485	0.485	14,453,661
2025-11-12	0.455	0.460	0.440	0.440	0.440	157,858,000
2025-11-11	0.460	0.460	0.450	0.460	0.460	3,194,000
2025-11-10	0.450	0.465	0.450	0.460	0.460	4,144,845
2025-11-07	0.470	0.470	0.445	0.445	0.445	4,024,000
2025-11-06	0.425	0.470	0.425	0.455	0.455	12,875,000
2025-11-05	0.410	0.435	0.400	0.430	0.430	9,135,000
2025-11-04	0.435	0.435	0.410	0.420	0.420	8,944,000
2025-11-03	0.450	0.450	0.430	0.435	0.435	6,588,056
2025-10-31	0.460	0.465	0.445	0.450	0.450	6,867,000
2025-10-30	0.470	0.480	0.450	0.465	0.465	18,767,000

← NewerPage 4 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.