Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.800 | 3.800 | 3.750 | 3.760 | 3.114 | 40,000 |
| 2024-08-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.031 | 30,000 |
| 2024-08-06 | 3.620 | 3.700 | 3.610 | 3.630 | 3.006 | 94,000 |
| 2024-08-05 | 3.800 | 3.800 | 3.620 | 3.640 | 3.014 | 190,000 |
| 2024-08-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.180 | 0 |
| 2024-08-01 | 3.800 | 3.860 | 3.750 | 3.860 | 3.197 | 280,000 |
| 2024-07-31 | 3.780 | 3.800 | 3.760 | 3.760 | 3.114 | 16,000 |
| 2024-07-30 | 3.760 | 3.760 | 3.710 | 3.720 | 3.081 | 22,000 |
| 2024-07-29 | 3.760 | 3.770 | 3.760 | 3.770 | 3.122 | 16,000 |
| 2024-07-26 | 3.780 | 3.780 | 3.760 | 3.760 | 3.114 | 72,000 |
| 2024-07-25 | 3.800 | 3.800 | 3.780 | 3.800 | 3.147 | 96,000 |
| 2024-07-24 | 3.820 | 3.820 | 3.780 | 3.800 | 3.147 | 128,000 |
| 2024-07-23 | 3.780 | 3.810 | 3.760 | 3.810 | 3.155 | 48,000 |
| 2024-07-22 | 3.800 | 3.800 | 3.780 | 3.780 | 3.130 | 30,000 |
| 2024-07-19 | 3.800 | 3.800 | 3.780 | 3.800 | 3.147 | 74,000 |
| 2024-07-18 | 3.780 | 3.810 | 3.780 | 3.810 | 3.155 | 84,000 |
| 2024-07-17 | 3.820 | 3.830 | 3.770 | 3.810 | 3.155 | 184,000 |
| 2024-07-16 | 3.770 | 3.820 | 3.700 | 3.780 | 3.130 | 516,000 |
| 2024-07-15 | 3.770 | 3.770 | 3.770 | 3.770 | 3.122 | 10,000 |
| 2024-07-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.122 | 0 |
| 2024-07-11 | 3.800 | 3.800 | 3.700 | 3.770 | 3.122 | 258,000 |
| 2024-07-10 | 3.800 | 3.800 | 3.670 | 3.700 | 3.064 | 112,000 |
| 2024-07-09 | 3.650 | 3.800 | 3.640 | 3.800 | 3.147 | 62,000 |
| 2024-07-08 | 3.860 | 3.860 | 3.620 | 3.710 | 3.072 | 508,000 |
| 2024-07-05 | 3.900 | 3.900 | 3.870 | 3.870 | 3.205 | 24,000 |
| 2024-07-04 | 3.900 | 3.900 | 3.880 | 3.900 | 3.230 | 22,000 |
| 2024-07-03 | 3.900 | 3.900 | 3.870 | 3.900 | 3.230 | 70,000 |
| 2024-07-02 | 3.860 | 3.900 | 3.860 | 3.900 | 3.230 | 24,000 |
| 2024-06-28 | 3.890 | 3.890 | 3.890 | 3.890 | 3.222 | 0 |
| 2024-06-27 | 3.860 | 3.910 | 3.850 | 3.890 | 3.222 | 66,000 |
| 2024-06-26 | 3.850 | 3.910 | 3.850 | 3.850 | 3.188 | 104,000 |
| 2024-06-25 | 3.920 | 3.920 | 3.890 | 3.910 | 3.238 | 88,000 |
| 2024-06-24 | 3.910 | 3.920 | 3.910 | 3.920 | 3.246 | 22,000 |
| 2024-06-21 | 3.920 | 3.920 | 3.910 | 3.920 | 3.246 | 120,000 |
| 2024-06-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.271 | 2,000 |
| 2024-06-19 | 3.880 | 3.950 | 3.880 | 3.950 | 3.271 | 256,000 |
| 2024-06-18 | 3.870 | 3.880 | 3.870 | 3.880 | 3.213 | 50,000 |
| 2024-06-17 | 3.910 | 3.910 | 3.850 | 3.850 | 3.188 | 116,000 |
| 2024-06-14 | 3.920 | 3.920 | 3.900 | 3.910 | 3.238 | 146,000 |
| 2024-06-13 | 3.940 | 3.940 | 3.900 | 3.920 | 3.246 | 26,000 |
| 2024-06-12 | 3.910 | 3.910 | 3.890 | 3.910 | 3.238 | 106,000 |
| 2024-06-11 | 3.900 | 3.910 | 3.900 | 3.910 | 3.238 | 68,000 |
| 2024-06-07 | 3.900 | 3.950 | 3.900 | 3.930 | 3.255 | 136,000 |
| 2024-06-06 | 3.930 | 3.930 | 3.890 | 3.910 | 3.238 | 110,000 |
| 2024-06-05 | 3.830 | 3.840 | 3.830 | 3.830 | 3.172 | 16,000 |
| 2024-06-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.255 | 0 |
| 2024-06-03 | 3.930 | 3.930 | 3.930 | 3.930 | 3.255 | 10,000 |
| 2024-05-31 | 3.930 | 3.930 | 3.930 | 3.930 | 3.255 | 0 |
| 2024-05-30 | 3.900 | 3.940 | 3.890 | 3.940 | 3.263 | 142,000 |
| 2024-05-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.213 | 24,000 |
| 2024-05-28 | 3.900 | 3.940 | 3.900 | 3.930 | 3.255 | 64,000 |
| 2024-05-27 | 3.880 | 4.000 | 3.850 | 3.980 | 3.296 | 58,000 |
| 2024-05-24 | 3.900 | 3.910 | 3.840 | 3.910 | 3.238 | 34,000 |
| 2024-05-23 | 3.960 | 4.090 | 3.850 | 3.900 | 3.230 | 118,000 |
| 2024-05-22 | 4.080 | 4.080 | 3.880 | 3.910 | 3.238 | 110,000 |
| 2024-05-21 | 4.100 | 4.140 | 4.060 | 4.120 | 3.412 | 106,000 |
| 2024-05-20 | 3.970 | 4.140 | 3.970 | 4.140 | 3.429 | 182,000 |
| 2024-05-17 | 3.860 | 3.960 | 3.820 | 3.960 | 3.279 | 88,000 |
| 2024-05-16 | 3.760 | 3.900 | 3.760 | 3.900 | 3.230 | 150,000 |
| 2024-05-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.114 | 8,000 |
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.