Lee & Man Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.880	4.880	4.820	4.820	4.486	158,000
2026-04-24	4.810	4.900	4.780	4.860	4.523	44,000
2026-04-23	4.900	4.900	4.830	4.830	4.495	174,000
2026-04-22	4.920	4.960	4.900	4.900	4.561	50,000
2026-04-21	5.000	5.000	4.900	4.950	4.607	96,000
2026-04-20	4.850	5.000	4.850	5.000	4.654	262,000
2026-04-17	4.890	4.890	4.830	4.850	4.514	66,000
2026-04-16	4.840	4.930	4.840	4.930	4.589	54,000
2026-04-15	4.870	4.960	4.800	4.810	4.477	300,000
2026-04-14	4.930	4.950	4.830	4.890	4.551	302,000
2026-04-13	4.980	4.980	4.900	4.910	4.570	78,000
2026-04-10	5.010	5.010	4.950	4.960	4.616	244,000
2026-04-09	5.040	5.140	4.990	5.060	4.710	362,000
2026-04-08	5.100	5.250	5.050	5.100	4.747	420,000
2026-04-02	4.950	5.010	4.910	4.960	4.616	250,000
2026-04-01	5.130	5.130	4.950	4.950	4.607	322,000
2026-03-31	5.070	5.070	4.970	5.030	4.682	314,000
2026-03-30	5.100	5.180	4.990	5.090	4.737	242,000
2026-03-27	5.000	5.150	5.000	5.100	4.747	536,000
2026-03-26	5.080	5.130	4.990	5.000	4.654	602,000
2026-03-25	5.090	5.180	5.000	5.080	4.728	654,000
2026-03-24	5.150	5.150	5.000	5.090	4.737	500,000
2026-03-23	5.300	5.370	4.980	5.140	4.784	1,412,000
2026-03-20	5.670	5.670	5.340	5.380	5.007	220,000
2026-03-19	5.620	5.620	5.400	5.550	5.166	600,000
2026-03-18	5.700	5.770	5.650	5.660	5.268	146,000
2026-03-17	5.610	5.830	5.610	5.660	5.268	252,000
2026-03-16	5.850	5.850	5.610	5.740	5.342	546,000
2026-03-13	5.880	6.190	5.840	5.920	5.510	1,672,000
2026-03-12	5.430	6.150	5.400	6.010	5.594	3,940,000
2026-03-11	5.400	5.430	5.320	5.350	4.979	292,000
2026-03-10	5.890	5.970	5.270	5.420	5.045	1,838,000
2026-03-09	5.990	6.010	5.750	5.890	5.482	816,000
2026-03-06	5.850	6.100	5.850	6.020	5.603	696,000
2026-03-05	5.880	5.980	5.780	5.850	5.445	662,000
2026-03-04	5.780	5.850	5.640	5.670	5.277	474,000
2026-03-03	5.880	5.960	5.750	5.810	5.408	674,000
2026-03-02	6.080	6.080	5.930	5.930	5.519	900,000
2026-02-27	6.380	6.380	6.000	6.120	5.696	610,000
2026-02-26	6.210	6.350	6.140	6.200	5.771	535,034
2026-02-25	6.250	6.400	6.150	6.270	5.836	978,000
2026-02-24	6.000	6.250	5.930	6.200	5.771	970,000
2026-02-23	6.000	6.190	5.940	6.040	5.622	584,000
2026-02-20	6.020	6.020	5.900	5.940	5.529	868,000
2026-02-16	6.010	6.170	6.000	6.170	5.743	210,000
2026-02-13	6.180	6.180	6.010	6.110	5.687	416,000
2026-02-12	6.260	6.340	6.150	6.160	5.733	438,000
2026-02-11	5.940	6.340	5.940	6.260	5.826	1,038,000
2026-02-10	6.000	6.150	5.980	5.980	5.566	522,000
2026-02-09	6.050	6.420	6.040	6.100	5.677	1,082,000
2026-02-06	5.800	6.090	5.790	6.050	5.631	644,000
2026-02-05	6.140	6.140	5.890	5.910	5.501	517,000
2026-02-04	6.200	6.390	6.150	6.200	5.771	1,340,000
2026-02-03	5.910	6.200	5.910	6.100	5.677	770,000
2026-02-02	5.870	5.960	5.720	5.900	5.491	708,000
2026-01-30	6.040	6.100	5.850	6.040	5.622	686,000
2026-01-29	5.920	6.090	5.920	6.060	5.640	542,298
2026-01-28	5.830	6.040	5.820	6.030	5.612	608,000
2026-01-27	5.950	5.970	5.790	5.850	5.445	662,000
2026-01-26	5.820	6.040	5.820	6.000	5.584	624,000

← NewerPage 3 of 21 · 1,229 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.