South Manganese Investment Limited (HKG:1091)
Hong Kong
· Delayed Price · Currency is HKD 0.540
-0.050 (-8.47%)
Mar 10, 2026, 9:34 AM HKT
HKG:1091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | -1.67% | 27,280,000 |
| Mar 6, 2026 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 23,045,000 |
| Mar 5, 2026 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 14,044,000 |
| Mar 4, 2026 | 0.51 | 0.55 | 0.50 | 0.55 | 0.55 | 5.77% | 17,124,000 |
| Mar 3, 2026 | 0.51 | 0.53 | 0.49 | 0.52 | 0.52 | 1.96% | 20,756,000 |
| Mar 2, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | - | 8,821,000 |
| Feb 27, 2026 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -3.77% | 13,365,000 |
| Feb 26, 2026 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | 3.92% | 16,773,630 |
| Feb 25, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3.03% | 10,458,000 |
| Feb 24, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 3.13% | 7,186,000 |
| Feb 23, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 7,339,000 |
| Feb 20, 2026 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | - | 4,927,000 |
| Feb 16, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 1,867,000 |
| Feb 13, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 5,836,000 |
| Feb 12, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 6,310,000 |
| Feb 11, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 7,478,000 |
| Feb 10, 2026 | 0.52 | 0.56 | 0.49 | 0.50 | 0.50 | -3.85% | 33,079,000 |
| Feb 9, 2026 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 9.47% | 28,483,330 |
| Feb 6, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 3.26% | 11,309,000 |
| Feb 5, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.16% | 9,475,000 |
| Feb 4, 2026 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 3.26% | 22,270,000 |
| Feb 3, 2026 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 3.37% | 16,598,000 |
| Feb 2, 2026 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -2.20% | 24,009,540 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -5.21% | 35,520,000 |
| Jan 29, 2026 | 0.41 | 0.49 | 0.41 | 0.48 | 0.48 | 31.51% | 118,445,100 |
| Jan 28, 2026 | 0.48 | 0.49 | 0.37 | 0.37 | 0.37 | -29.81% | 866,717,500 |
| Jan 27, 2026 | 0.58 | 0.61 | 0.52 | 0.52 | 0.52 | -8.77% | 88,262,563 |
| Jan 26, 2026 | 0.60 | 0.64 | 0.57 | 0.57 | 0.57 | -3.39% | 57,270,000 |
| Jan 23, 2026 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | 1.72% | 10,595,000 |
| Jan 22, 2026 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 1.75% | 9,674,000 |
| Jan 21, 2026 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -1.72% | 7,814,000 |
| Jan 20, 2026 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -3.33% | 9,205,000 |
| Jan 19, 2026 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 5.26% | 8,155,218 |
| Jan 16, 2026 | 0.62 | 0.64 | 0.56 | 0.57 | 0.57 | -8.06% | 31,230,000 |
| Jan 15, 2026 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -7.46% | 15,713,000 |
| Jan 14, 2026 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | 4.69% | 20,411,420 |
| Jan 13, 2026 | 0.64 | 0.68 | 0.62 | 0.64 | 0.64 | 3.23% | 20,201,140 |
| Jan 12, 2026 | 0.56 | 0.65 | 0.56 | 0.62 | 0.62 | 12.73% | 40,027,000 |
| Jan 9, 2026 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -3.51% | 8,986,162 |
| Jan 8, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 7,844,000 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.67% | 14,915,000 |
| Jan 6, 2026 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 7.14% | 19,417,140 |
| Jan 5, 2026 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 6,019,563 |
| Jan 2, 2026 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 4,127,000 |
| Dec 31, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 5,620,281 |
| Dec 30, 2025 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 5.66% | 18,967,000 |
| Dec 29, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 7,676,000 |
| Dec 24, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 3,721,603 |
| Dec 23, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -1.89% | 9,989,000 |
| Dec 22, 2025 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | 1.92% | 18,790,000 |
| Dec 19, 2025 | 0.48 | 0.55 | 0.47 | 0.52 | 0.52 | 11.83% | 38,973,000 |
| Dec 18, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 4.49% | 11,654,000 |
| Dec 17, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 4.71% | 10,821,000 |
| Dec 16, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 5,702,518 |
| Dec 15, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 1,890,000 |
| Dec 12, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 2,221,140 |
| Dec 11, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 3,556,000 |
| Dec 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 3,147,422 |
| Dec 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 5,379,000 |
| Dec 8, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 5,039,000 |
| Dec 5, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 2,741,478 |
| Dec 4, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 1.18% | 7,255,000 |
| Dec 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 1,650,000 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.33% | 1,161,000 |
| Dec 1, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 7.14% | 7,618,000 |
| Nov 28, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 1,626,000 |
| Nov 27, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.22% | 2,807,000 |
| Nov 26, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 2,761,000 |
| Nov 25, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,652,000 |
| Nov 24, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 6,743,000 |
| Nov 21, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -7.78% | 10,432,330 |
| Nov 20, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 4,828,000 |
| Nov 19, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 5,404,000 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -6.45% | 7,499,000 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 3,230,000 |
| Nov 14, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -3.09% | 9,378,169 |
| Nov 13, 2025 | 0.45 | 0.50 | 0.44 | 0.49 | 0.49 | 10.23% | 14,453,660 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 157,858,000 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,194,000 |
| Nov 10, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.37% | 4,144,845 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.20% | 4,024,000 |
| Nov 6, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 5.81% | 12,875,000 |
| Nov 5, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 2.38% | 9,135,000 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.45% | 8,944,000 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 6,588,056 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 6,867,000 |
| Oct 30, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 1.09% | 18,767,000 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -2.13% | 11,423,000 |
| Oct 27, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | 1.08% | 40,851,700 |
| Oct 24, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 6.90% | 18,573,300 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -5.43% | 16,302,140 |
| Oct 22, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 3.37% | 9,021,000 |
| Oct 21, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -1.11% | 12,099,260 |
| Oct 20, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | 1.12% | 17,596,000 |
| Oct 17, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | -6.32% | 15,141,000 |
| Oct 16, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -1.04% | 15,935,000 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -5.88% | 36,362,450 |
| Oct 14, 2025 | 0.57 | 0.58 | 0.50 | 0.51 | 0.51 | -8.93% | 24,742,000 |
| Oct 13, 2025 | 0.49 | 0.56 | 0.47 | 0.56 | 0.56 | 9.80% | 29,515,000 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.51 | 0.51 | 0.51 | -17.74% | 43,714,000 |