South Manganese Investment Limited (HKG:1091)
Hong Kong
· Delayed Price · Currency is HKD 0.530
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:1091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.54 | 0.56 | 0.53 | 0.54 | - | 1.89% | 3,417,000 |
| Apr 28, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 3,406,000 |
| Apr 27, 2026 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -3.51% | 8,523,000 |
| Apr 24, 2026 | 0.56 | 0.60 | 0.54 | 0.57 | 0.57 | 3.64% | 11,426,422 |
| Apr 23, 2026 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -3.51% | 5,683,000 |
| Apr 22, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 8,310,000 |
| Apr 21, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.00% | 8,493,000 |
| Apr 20, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | - | 6,527,000 |
| Apr 17, 2026 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -3.23% | 5,767,000 |
| Apr 16, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 5.08% | 6,154,000 |
| Apr 15, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | - | 9,954,000 |
| Apr 14, 2026 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 1.72% | 5,694,000 |
| Apr 13, 2026 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | - | 8,024,000 |
| Apr 10, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 7,470,000 |
| Apr 9, 2026 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -3.28% | 7,121,000 |
| Apr 8, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 3.39% | 8,104,000 |
| Apr 2, 2026 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 7,854,000 |
| Apr 1, 2026 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | - | 8,185,000 |
| Mar 31, 2026 | 0.66 | 0.67 | 0.61 | 0.61 | 0.61 | -8.96% | 18,268,521 |
| Mar 30, 2026 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | - | 9,321,000 |
| Mar 27, 2026 | 0.63 | 0.71 | 0.63 | 0.67 | 0.67 | 6.35% | 26,508,000 |
| Mar 26, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 8,246,000 |
| Mar 25, 2026 | 0.64 | 0.69 | 0.63 | 0.66 | 0.66 | 3.13% | 30,300,840 |
| Mar 24, 2026 | 0.55 | 0.67 | 0.53 | 0.64 | 0.64 | 20.75% | 102,999,200 |
| Mar 23, 2026 | 0.57 | 0.58 | 0.51 | 0.53 | 0.53 | -11.67% | 37,282,000 |
| Mar 20, 2026 | 0.55 | 0.60 | 0.53 | 0.60 | 0.60 | 11.11% | 45,567,280 |
| Mar 19, 2026 | 0.56 | 0.60 | 0.54 | 0.54 | 0.54 | -8.47% | 28,427,000 |
| Mar 18, 2026 | 0.58 | 0.61 | 0.54 | 0.59 | 0.59 | 1.72% | 56,089,050 |
| Mar 17, 2026 | 0.55 | 0.61 | 0.55 | 0.58 | 0.58 | 3.57% | 35,422,100 |
| Mar 16, 2026 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -1.75% | 25,390,250 |
| Mar 13, 2026 | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | - | 11,692,000 |
| Mar 12, 2026 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 11,315,000 |
| Mar 11, 2026 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | - | 6,626,000 |
| Mar 10, 2026 | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | -5.08% | 39,238,000 |
| 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 |