Lee & Man Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.860	4.900	4.740	4.740	4.543	136,000
2026-07-23	4.870	4.980	4.800	4.830	4.629	174,000
2026-07-22	4.600	4.870	4.600	4.870	4.667	420,000
2026-07-21	4.500	4.880	4.500	4.860	4.658	512,000
2026-07-20	4.330	4.520	4.300	4.520	4.332	186,000
2026-07-17	4.240	4.300	4.210	4.300	4.121	228,000
2026-07-16	4.350	4.350	4.250	4.300	4.121	212,000
2026-07-15	4.300	4.370	4.300	4.340	4.159	462,000
2026-07-14	4.300	4.320	4.260	4.290	4.111	110,000
2026-07-13	4.350	4.380	4.310	4.320	4.140	80,000
2026-07-10	4.390	4.470	4.370	4.400	4.217	74,000
2026-07-09	4.500	4.500	4.390	4.390	4.207	198,000
2026-07-08	4.350	4.450	4.350	4.450	4.265	42,000
2026-07-07	4.300	4.320	4.230	4.230	4.054	498,000
2026-07-06	4.210	4.380	4.200	4.320	4.140	74,000
2026-07-03	4.330	4.490	4.200	4.340	4.159	186,000
2026-07-02	4.250	4.360	4.250	4.310	4.130	162,000
2026-06-30	4.400	4.400	4.200	4.200	4.025	172,000
2026-06-29	4.110	4.500	4.110	4.400	4.217	174,000
2026-06-26	4.400	4.450	4.200	4.210	4.035	230,000
2026-06-25	4.450	4.560	4.450	4.460	4.274	53,702
2026-06-24	4.450	4.560	4.430	4.440	4.255	106,000
2026-06-23	4.480	4.480	4.420	4.420	4.236	114,000
2026-06-22	4.480	4.490	4.400	4.490	4.303	54,000
2026-06-18	4.480	4.550	4.480	4.510	4.322	78,000
2026-06-17	4.380	4.490	4.320	4.450	4.265	308,000
2026-06-16	4.460	4.460	4.320	4.380	4.198	170,000
2026-06-15	4.450	4.490	4.430	4.460	4.274	100,000
2026-06-12	4.200	4.360	4.200	4.310	4.130	356,000
2026-06-11	4.230	4.280	4.200	4.220	4.044	86,000
2026-06-10	4.350	4.350	4.250	4.280	4.102	160,024
2026-06-09	4.300	4.460	4.300	4.340	4.159	106,000
2026-06-08	4.360	4.380	4.360	4.380	4.198	6,000
2026-06-05	4.480	4.510	4.400	4.400	4.217	230,000
2026-06-04	4.480	4.480	4.410	4.430	4.245	58,000
2026-06-03	4.490	4.520	4.440	4.460	4.274	292,000
2026-06-02	4.450	4.530	4.380	4.490	4.303	520,002
2026-06-01	4.570	4.590	4.460	4.510	4.322	204,000
2026-05-29	4.520	4.600	4.430	4.580	4.389	656,002
2026-05-28	4.670	4.670	4.530	4.540	4.351	222,000
2026-05-27	4.800	4.950	4.690	4.720	4.523	276,000
2026-05-26	4.690	4.910	4.600	4.770	4.571	256,000
2026-05-22	4.460	4.850	4.460	4.720	4.523	154,000
2026-05-21	4.600	4.610	4.440	4.460	4.274	52,000
2026-05-20	4.500	4.650	4.500	4.600	4.408	70,000
2026-05-19	4.440	4.550	4.440	4.550	4.360	2,000
2026-05-18	4.510	4.520	4.410	4.430	4.245	112,000
2026-05-15	4.730	4.860	4.490	4.580	4.389	586,000
2026-05-14	4.830	4.830	4.680	4.690	4.495	200,000
2026-05-13	4.900	4.900	4.880	4.880	4.677	58,000
2026-05-12	5.000	5.000	4.880	4.880	4.677	26,000
2026-05-11	5.000	5.040	4.930	5.040	4.830	114,000
2026-05-08	4.800	5.140	4.700	5.090	4.878	848,000
2026-05-07	4.790	4.800	4.760	4.800	4.600	244,000
2026-05-06	4.830	4.830	4.750	4.760	4.562	136,000
2026-05-05	4.840	4.880	4.810	4.810	4.610	102,000
2026-05-04	4.900	4.900	4.860	4.860	4.658	78,000
2026-04-30	4.990	4.990	4.890	4.920	4.579	210,000
2026-04-29	4.950	5.070	4.910	4.980	4.635	634,000
2026-04-28	4.820	4.930	4.800	4.930	4.589	364,000

← NewerPage 2 of 5 · 246 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.