Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.360 | 4.420 | 4.350 | 4.420 | 4.420 | 80,000 |
| 2026-10-16 | 4.445 | 4.480 | 4.440 | 4.440 | 4.440 | 44,000 |
| 2026-10-15 | 4.365 | 4.430 | 4.320 | 4.405 | 4.405 | 390,000 |
| 2026-10-14 | 4.370 | 4.450 | 4.370 | 4.440 | 4.440 | 20,000 |
| 2026-10-13 | 4.450 | 4.450 | 4.355 | 4.435 | 4.435 | 396,000 |
| 2026-10-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-10-09 | 4.385 | 4.450 | 4.385 | 4.450 | 4.450 | 12,000 |
| 2026-10-08 | 4.490 | 4.490 | 4.400 | 4.445 | 4.445 | 132,000 |
| 2026-10-07 | 4.370 | 4.470 | 4.370 | 4.450 | 4.450 | 150,000 |
| 2026-10-06 | 4.400 | 4.440 | 4.370 | 4.370 | 4.370 | 68,000 |
| 2026-10-05 | 4.410 | 4.415 | 4.340 | 4.340 | 4.340 | 128,000 |
| 2026-10-02 | 4.450 | 4.450 | 4.310 | 4.415 | 4.415 | 18,000 |
| 2026-09-30 | 4.430 | 4.445 | 4.430 | 4.445 | 4.445 | 62,000 |
| 2026-09-29 | 4.365 | 4.430 | 4.285 | 4.430 | 4.430 | 184,000 |
| 2026-09-28 | 4.355 | 4.445 | 4.350 | 4.360 | 4.360 | 98,000 |
| 2026-09-25 | 4.375 | 4.395 | 4.320 | 4.330 | 4.330 | 26,000 |
| 2026-09-24 | 4.365 | 4.380 | 4.365 | 4.370 | 4.370 | 34,000 |
| 2026-09-23 | 4.535 | 4.535 | 4.425 | 4.430 | 4.430 | 84,000 |
| 2026-09-22 | 4.450 | 4.470 | 4.380 | 4.405 | 4.405 | 100,000 |
| 2026-09-21 | 4.380 | 4.510 | 4.380 | 4.450 | 4.450 | 143,750 |
| 2026-09-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 8,000 |
| 2026-09-17 | 4.515 | 4.515 | 4.370 | 4.460 | 4.460 | 174,000 |
| 2026-09-16 | 4.360 | 4.545 | 4.335 | 4.515 | 4.515 | 284,250 |
| 2026-09-15 | 4.365 | 4.390 | 4.360 | 4.375 | 4.375 | 134,000 |
| 2026-09-14 | 4.475 | 4.475 | 4.415 | 4.415 | 4.415 | 34,000 |
| 2026-09-11 | 4.325 | 4.550 | 4.300 | 4.475 | 4.475 | 369,000 |
| 2026-09-10 | 4.310 | 4.375 | 4.310 | 4.325 | 4.325 | 92,000 |
| 2026-09-09 | 4.315 | 4.420 | 4.290 | 4.420 | 4.420 | 234,000 |
| 2026-09-08 | 4.280 | 4.545 | 4.275 | 4.315 | 4.315 | 510,000 |
| 2026-09-07 | 4.400 | 4.400 | 4.295 | 4.295 | 4.295 | 942,000 |
| 2026-09-04 | 4.400 | 4.590 | 4.390 | 4.400 | 4.400 | 722,000 |
| 2026-09-03 | 4.400 | 4.420 | 4.390 | 4.400 | 4.400 | 424,000 |
| 2026-09-02 | 4.360 | 4.430 | 4.360 | 4.400 | 4.400 | 428,000 |
| 2026-09-01 | 4.400 | 4.475 | 4.360 | 4.405 | 4.405 | 500,000 |
| 2026-08-31 | 4.550 | 4.550 | 4.400 | 4.405 | 4.405 | 446,000 |
| 2026-08-28 | 4.550 | 4.555 | 4.480 | 4.500 | 4.500 | 136,000 |
| 2026-08-27 | 4.480 | 4.500 | 4.420 | 4.425 | 4.425 | 286,000 |
| 2026-08-26 | 4.510 | 4.515 | 4.430 | 4.490 | 4.490 | 212,000 |
| 2026-08-25 | 4.530 | 4.580 | 4.505 | 4.505 | 4.505 | 26,000 |
| 2026-08-24 | 4.510 | 4.530 | 4.510 | 4.530 | 4.530 | 40,000 |
| 2026-08-21 | 4.500 | 4.600 | 4.365 | 4.510 | 4.510 | 384,000 |
| 2026-08-20 | 4.400 | 4.665 | 4.400 | 4.510 | 4.510 | 412,000 |
| 2026-08-19 | 4.410 | 4.510 | 4.400 | 4.410 | 4.410 | 194,000 |
| 2026-08-18 | 4.350 | 4.350 | 4.280 | 4.315 | 4.315 | 922,000 |
| 2026-08-17 | 4.460 | 4.585 | 4.290 | 4.300 | 4.300 | 1,810,000 |
| 2026-08-14 | 4.700 | 4.700 | 4.400 | 4.405 | 4.405 | 1,320,000 |
| 2026-08-13 | 4.870 | 4.870 | 4.670 | 4.700 | 4.700 | 348,000 |
| 2026-08-12 | 5.060 | 5.070 | 4.995 | 5.040 | 4.830 | 332,000 |
| 2026-08-11 | 5.080 | 5.180 | 5.050 | 5.080 | 4.868 | 428,000 |
| 2026-08-10 | 5.120 | 5.120 | 5.000 | 5.055 | 4.844 | 476,000 |
| 2026-08-07 | 5.130 | 5.190 | 5.090 | 5.150 | 4.935 | 184,000 |
| 2026-08-06 | 5.205 | 5.205 | 5.120 | 5.120 | 4.907 | 202,000 |
| 2026-08-05 | 5.230 | 5.320 | 5.190 | 5.205 | 4.988 | 286,000 |
| 2026-08-04 | 5.030 | 5.200 | 5.030 | 5.200 | 4.983 | 734,000 |
| 2026-08-03 | 4.720 | 5.100 | 4.720 | 4.980 | 4.773 | 786,000 |
| 2026-07-31 | 4.650 | 4.740 | 4.650 | 4.720 | 4.523 | 106,000 |
| 2026-07-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.514 | 0 |
| 2026-07-29 | 4.660 | 4.770 | 4.620 | 4.710 | 4.514 | 118,000 |
| 2026-07-28 | 4.750 | 4.750 | 4.650 | 4.650 | 4.456 | 116,000 |
| 2026-07-27 | 4.740 | 4.900 | 4.730 | 4.730 | 4.533 | 88,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2100 HKD |
| 2026-05-04 | 0.1400 HKD |
| 2025-08-19 | 0.1950 HKD |
| 2025-05-12 | 0.1500 HKD |
| 2024-08-14 | 0.1400 HKD |
| 2024-05-13 | 0.1400 HKD |
| 2023-08-11 | 0.0500 HKD |
| 2023-05-11 | 0.1700 HKD |
| 2022-08-19 | 0.3800 HKD |
| 2022-05-16 | 0.3200 HKD |
| 2021-08-17 | 0.2600 HKD |
| 2021-05-04 | 0.1650 HKD |
| 2020-08-17 | 0.0750 HKD |
| 2020-04-28 | 0.1500 HKD |
| 2019-08-26 | 0.1800 HKD |
| 2019-05-08 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.