Lee & Man Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.030	3.140	3.010	3.130	2.497	214,000
2023-08-16	3.000	3.080	3.000	3.020	2.409	472,000
2023-08-15	3.200	3.230	3.020	3.040	2.425	910,000
2023-08-14	3.500	3.500	3.250	3.290	2.625	318,000
2023-08-11	3.470	3.570	3.470	3.570	2.848	44,000
2023-08-10	3.560	3.570	3.510	3.540	2.784	144,000
2023-08-09	3.600	3.650	3.480	3.530	2.776	202,730
2023-08-08	3.800	3.800	3.600	3.660	2.879	318,000
2023-08-07	3.900	3.900	3.780	3.800	2.989	142,000
2023-08-04	3.920	3.920	3.850	3.900	3.067	450,000
2023-08-03	3.860	4.050	3.850	3.970	3.123	44,000
2023-08-02	4.000	4.110	3.920	4.030	3.170	220,000
2023-08-01	4.140	4.140	4.000	4.000	3.146	294,000
2023-07-31	4.300	4.300	4.130	4.190	3.296	296,000
2023-07-28	4.130	4.200	4.100	4.200	3.303	242,000
2023-07-27	4.180	4.200	4.110	4.120	3.241	368,000
2023-07-26	4.050	4.110	4.020	4.110	3.233	38,000
2023-07-25	4.050	4.050	4.000	4.020	3.162	134,000
2023-07-24	4.060	4.060	3.980	3.990	3.138	90,000
2023-07-21	4.090	4.090	4.010	4.060	3.193	86,000
2023-07-20	4.070	4.070	3.970	4.040	3.178	122,110
2023-07-19	4.130	4.130	3.930	3.960	3.115	372,000
2023-07-18	4.160	4.160	4.070	4.090	3.217	962,000
2023-07-14	4.750	4.750	4.710	4.750	3.736	38,000
2023-07-13	4.800	4.840	4.700	4.840	3.807	190,000
2023-07-12	4.700	4.870	4.510	4.870	3.830	384,000
2023-07-11	4.750	4.750	4.700	4.720	3.712	50,000
2023-07-10	5.000	5.000	4.740	4.740	3.728	160,000
2023-07-07	4.800	4.800	4.720	4.720	3.712	16,000
2023-07-06	4.920	4.920	4.800	4.880	3.838	42,000
2023-07-05	4.800	4.920	4.800	4.920	3.870	106,000
2023-07-04	4.820	4.840	4.810	4.810	3.783	72,000
2023-07-03	4.740	4.840	4.730	4.840	3.807	170,000
2023-06-30	4.840	4.840	4.700	4.730	3.720	152,000
2023-06-29	4.710	4.840	4.700	4.840	3.807	154,000
2023-06-28	4.700	4.860	4.700	4.700	3.697	84,000
2023-06-27	4.720	4.720	4.690	4.700	3.697	16,000
2023-06-26	4.600	4.700	4.600	4.670	3.673	56,000
2023-06-23	4.700	4.800	4.610	4.740	3.728	110,000
2023-06-21	4.700	4.700	4.660	4.660	3.665	106,000
2023-06-20	4.770	4.770	4.700	4.760	3.744	124,000
2023-06-19	4.770	4.770	4.720	4.740	3.728	10,000
2023-06-16	4.780	4.790	4.700	4.770	3.752	134,000
2023-06-15	4.850	4.890	4.730	4.770	3.752	292,000
2023-06-14	5.040	5.040	4.860	4.870	3.830	82,000
2023-06-13	4.840	4.950	4.840	4.900	3.854	26,000
2023-06-12	4.930	4.940	4.870	4.900	3.854	34,000
2023-06-09	4.810	4.910	4.810	4.830	3.799	28,000
2023-06-08	5.050	5.050	4.870	4.880	3.838	60,000
2023-06-07	5.000	5.000	4.700	4.830	3.799	162,000
2023-06-06	4.960	4.990	4.830	4.990	3.925	156,000
2023-06-05	4.940	4.950	4.850	4.950	3.893	166,000
2023-06-02	4.830	4.950	4.830	4.940	3.885	274,000
2023-06-01	4.680	4.800	4.650	4.760	3.744	66,000
2023-05-31	4.910	4.910	4.710	4.730	3.720	58,000
2023-05-30	4.860	4.860	4.770	4.770	3.752	26,000
2023-05-29	4.750	4.900	4.740	4.870	3.830	78,000
2023-05-25	4.800	4.870	4.660	4.720	3.712	146,000
2023-05-24	4.690	4.800	4.600	4.780	3.760	152,000
2023-05-23	4.850	4.850	4.700	4.700	3.697	208,000

← NewerPage 14 of 21 · 1,233 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.