Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.114 | 8,000 |
| 2024-05-13 | 3.750 | 3.780 | 3.700 | 3.760 | 3.114 | 190,000 |
| 2024-05-10 | 3.730 | 3.850 | 3.720 | 3.820 | 3.048 | 110,000 |
| 2024-05-09 | 3.710 | 3.750 | 3.700 | 3.710 | 2.960 | 78,000 |
| 2024-05-08 | 3.700 | 3.710 | 3.700 | 3.710 | 2.960 | 96,000 |
| 2024-05-07 | 3.620 | 3.700 | 3.540 | 3.700 | 2.952 | 144,000 |
| 2024-05-06 | 3.630 | 3.680 | 3.560 | 3.620 | 2.888 | 122,000 |
| 2024-05-03 | 3.400 | 3.500 | 3.400 | 3.500 | 2.792 | 140,000 |
| 2024-05-02 | 3.400 | 3.400 | 3.320 | 3.340 | 2.665 | 218,000 |
| 2024-04-30 | 3.450 | 3.450 | 3.350 | 3.350 | 2.673 | 234,000 |
| 2024-04-29 | 3.350 | 3.550 | 3.350 | 3.490 | 2.784 | 126,000 |
| 2024-04-26 | 3.250 | 3.310 | 3.250 | 3.300 | 2.633 | 116,000 |
| 2024-04-25 | 3.250 | 3.310 | 3.250 | 3.290 | 2.625 | 44,000 |
| 2024-04-24 | 3.230 | 3.230 | 3.230 | 3.230 | 2.577 | 10,031 |
| 2024-04-23 | 3.200 | 3.230 | 3.200 | 3.230 | 2.577 | 60,000 |
| 2024-04-22 | 3.170 | 3.170 | 3.170 | 3.170 | 2.529 | 2,000 |
| 2024-04-19 | 3.170 | 3.200 | 3.160 | 3.160 | 2.521 | 32,000 |
| 2024-04-18 | 3.170 | 3.170 | 3.170 | 3.170 | 2.529 | 4,000 |
| 2024-04-17 | 3.140 | 3.160 | 3.140 | 3.160 | 2.521 | 12,000 |
| 2024-04-16 | 3.200 | 3.230 | 3.140 | 3.140 | 2.505 | 274,000 |
| 2024-04-15 | 3.130 | 3.190 | 3.130 | 3.190 | 2.545 | 6,000 |
| 2024-04-12 | 3.180 | 3.200 | 3.140 | 3.140 | 2.505 | 110,000 |
| 2024-04-11 | 3.170 | 3.240 | 3.140 | 3.150 | 2.513 | 36,000 |
| 2024-04-10 | 3.250 | 3.250 | 3.140 | 3.160 | 2.521 | 120,000 |
| 2024-04-09 | 3.130 | 3.260 | 3.130 | 3.200 | 2.553 | 14,000 |
| 2024-04-08 | 3.200 | 3.280 | 3.190 | 3.270 | 2.609 | 50,000 |
| 2024-04-05 | 3.250 | 3.250 | 3.180 | 3.180 | 2.537 | 20,000 |
| 2024-04-03 | 3.110 | 3.280 | 3.100 | 3.160 | 2.521 | 74,000 |
| 2024-04-02 | 3.220 | 3.220 | 3.130 | 3.140 | 2.505 | 260,000 |
| 2024-03-28 | 3.200 | 3.270 | 3.100 | 3.230 | 2.577 | 148,000 |
| 2024-03-27 | 3.280 | 3.280 | 3.180 | 3.240 | 2.585 | 94,000 |
| 2024-03-26 | 3.270 | 3.400 | 3.250 | 3.360 | 2.681 | 14,000 |
| 2024-03-25 | 3.400 | 3.410 | 3.260 | 3.270 | 2.609 | 112,000 |
| 2024-03-22 | 3.440 | 3.440 | 3.310 | 3.410 | 2.721 | 40,000 |
| 2024-03-21 | 3.390 | 3.430 | 3.310 | 3.430 | 2.736 | 92,000 |
| 2024-03-20 | 3.400 | 3.400 | 3.240 | 3.390 | 2.705 | 44,000 |
| 2024-03-19 | 3.360 | 3.490 | 3.360 | 3.390 | 2.705 | 168,000 |
| 2024-03-18 | 3.380 | 3.380 | 3.260 | 3.270 | 2.609 | 154,000 |
| 2024-03-15 | 3.330 | 3.450 | 3.320 | 3.350 | 2.673 | 64,000 |
| 2024-03-14 | 3.210 | 3.350 | 3.210 | 3.350 | 2.673 | 142,000 |
| 2024-03-13 | 3.150 | 3.270 | 3.150 | 3.270 | 2.609 | 242,000 |
| 2024-03-12 | 3.200 | 3.200 | 3.150 | 3.150 | 2.513 | 102,000 |
| 2024-03-11 | 3.170 | 3.250 | 3.150 | 3.200 | 2.553 | 78,000 |
| 2024-03-08 | 3.050 | 3.220 | 3.050 | 3.170 | 2.529 | 184,000 |
| 2024-03-07 | 3.250 | 3.250 | 3.100 | 3.100 | 2.473 | 78,000 |
| 2024-03-06 | 3.150 | 3.170 | 3.130 | 3.130 | 2.497 | 66,000 |
| 2024-03-05 | 3.090 | 3.090 | 3.080 | 3.090 | 2.465 | 26,000 |
| 2024-03-04 | 3.100 | 3.100 | 3.100 | 3.100 | 2.473 | 8,000 |
| 2024-03-01 | 3.150 | 3.160 | 3.100 | 3.160 | 2.521 | 56,000 |
| 2024-02-29 | 3.200 | 3.200 | 3.130 | 3.160 | 2.521 | 122,000 |
| 2024-02-28 | 3.120 | 3.200 | 3.080 | 3.100 | 2.473 | 524,000 |
| 2024-02-27 | 2.910 | 3.000 | 2.910 | 2.950 | 2.354 | 180,000 |
| 2024-02-26 | 2.820 | 2.950 | 2.810 | 2.910 | 2.322 | 212,000 |
| 2024-02-23 | 2.810 | 2.810 | 2.800 | 2.810 | 2.242 | 40,000 |
| 2024-02-22 | 2.760 | 2.800 | 2.730 | 2.800 | 2.234 | 210,000 |
| 2024-02-21 | 2.800 | 2.850 | 2.720 | 2.740 | 2.186 | 314,000 |
| 2024-02-20 | 2.790 | 2.790 | 2.790 | 2.790 | 2.226 | 24,000 |
| 2024-02-19 | 2.780 | 2.790 | 2.770 | 2.790 | 2.226 | 24,000 |
| 2024-02-16 | 2.770 | 2.830 | 2.770 | 2.780 | 2.218 | 22,000 |
| 2024-02-15 | 2.800 | 2.830 | 2.740 | 2.740 | 2.186 | 34,000 |
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.