Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.780 | 5.950 | 5.650 | 5.880 | 5.473 | 638,000 |
| 2026-01-22 | 5.640 | 5.750 | 5.510 | 5.750 | 5.352 | 398,226 |
| 2026-01-21 | 5.580 | 5.600 | 5.480 | 5.580 | 5.194 | 704,000 |
| 2026-01-20 | 5.380 | 5.580 | 5.340 | 5.580 | 5.194 | 390,000 |
| 2026-01-19 | 5.390 | 5.400 | 5.330 | 5.380 | 5.007 | 168,000 |
| 2026-01-16 | 5.360 | 5.440 | 5.340 | 5.430 | 5.054 | 58,000 |
| 2026-01-15 | 5.380 | 5.550 | 5.380 | 5.440 | 5.063 | 158,000 |
| 2026-01-14 | 5.450 | 5.450 | 5.330 | 5.380 | 5.007 | 120,000 |
| 2026-01-13 | 5.330 | 5.480 | 5.330 | 5.470 | 5.091 | 238,000 |
| 2026-01-12 | 5.440 | 5.440 | 5.260 | 5.300 | 4.933 | 600,000 |
| 2026-01-09 | 5.480 | 5.550 | 5.400 | 5.420 | 5.045 | 222,000 |
| 2026-01-08 | 5.550 | 5.550 | 5.400 | 5.490 | 5.110 | 302,000 |
| 2026-01-07 | 5.250 | 5.520 | 5.190 | 5.510 | 5.128 | 1,094,000 |
| 2026-01-06 | 5.150 | 5.210 | 5.130 | 5.190 | 4.831 | 568,000 |
| 2026-01-05 | 5.220 | 5.220 | 5.110 | 5.160 | 4.803 | 364,000 |
| 2026-01-02 | 5.180 | 5.240 | 5.120 | 5.230 | 4.868 | 122,000 |
| 2025-12-31 | 5.280 | 5.280 | 5.150 | 5.240 | 4.877 | 66,000 |
| 2025-12-30 | 5.230 | 5.330 | 5.220 | 5.290 | 4.924 | 350,000 |
| 2025-12-29 | 5.010 | 5.230 | 5.010 | 5.170 | 4.812 | 160,000 |
| 2025-12-24 | 5.040 | 5.060 | 4.990 | 5.060 | 4.710 | 50,984 |
| 2025-12-23 | 5.120 | 5.120 | 4.910 | 5.040 | 4.691 | 608,000 |
| 2025-12-22 | 5.230 | 5.250 | 5.150 | 5.150 | 4.793 | 408,000 |
| 2025-12-19 | 5.350 | 5.350 | 5.250 | 5.250 | 4.886 | 1,108,000 |
| 2025-12-18 | 5.310 | 5.370 | 5.260 | 5.280 | 4.914 | 522,000 |
| 2025-12-17 | 5.280 | 5.320 | 5.270 | 5.280 | 4.914 | 144,000 |
| 2025-12-16 | 5.300 | 5.340 | 5.250 | 5.290 | 4.924 | 174,000 |
| 2025-12-15 | 5.450 | 5.450 | 5.320 | 5.320 | 4.952 | 236,000 |
| 2025-12-12 | 5.310 | 5.430 | 5.310 | 5.430 | 5.054 | 250,000 |
| 2025-12-11 | 5.570 | 5.590 | 5.310 | 5.390 | 5.017 | 418,000 |
| 2025-12-10 | 5.370 | 5.580 | 5.360 | 5.570 | 5.184 | 220,000 |
| 2025-12-09 | 5.520 | 5.520 | 5.270 | 5.370 | 4.998 | 432,000 |
| 2025-12-08 | 5.660 | 5.660 | 5.480 | 5.520 | 5.138 | 204,000 |
| 2025-12-05 | 5.620 | 5.730 | 5.600 | 5.670 | 5.277 | 286,000 |
| 2025-12-04 | 5.530 | 5.690 | 5.530 | 5.650 | 5.259 | 56,000 |
| 2025-12-03 | 5.700 | 5.700 | 5.600 | 5.700 | 5.305 | 130,000 |
| 2025-12-02 | 5.700 | 5.780 | 5.700 | 5.760 | 5.361 | 54,000 |
| 2025-12-01 | 5.710 | 5.750 | 5.700 | 5.700 | 5.305 | 102,000 |
| 2025-11-28 | 5.850 | 5.850 | 5.600 | 5.680 | 5.287 | 398,000 |
| 2025-11-27 | 5.620 | 5.780 | 5.530 | 5.730 | 5.333 | 378,000 |
| 2025-11-26 | 5.500 | 5.670 | 5.500 | 5.630 | 5.240 | 74,000 |
| 2025-11-25 | 5.800 | 5.800 | 5.530 | 5.580 | 5.194 | 196,000 |
| 2025-11-24 | 5.560 | 5.690 | 5.480 | 5.550 | 5.166 | 178,000 |
| 2025-11-21 | 5.590 | 5.690 | 5.500 | 5.570 | 5.184 | 550,000 |
| 2025-11-20 | 5.630 | 5.800 | 5.620 | 5.780 | 5.380 | 348,000 |
| 2025-11-19 | 5.790 | 5.830 | 5.670 | 5.750 | 5.352 | 446,000 |
| 2025-11-18 | 5.800 | 5.850 | 5.630 | 5.750 | 5.352 | 552,000 |
| 2025-11-17 | 5.790 | 5.990 | 5.680 | 5.770 | 5.370 | 952,000 |
| 2025-11-14 | 5.480 | 6.060 | 5.420 | 5.810 | 5.408 | 2,440,000 |
| 2025-11-13 | 5.140 | 5.630 | 5.140 | 5.480 | 5.100 | 1,948,000 |
| 2025-11-12 | 5.060 | 5.130 | 5.030 | 5.070 | 4.719 | 88,000 |
| 2025-11-11 | 5.020 | 5.080 | 5.000 | 5.060 | 4.710 | 88,000 |
| 2025-11-10 | 4.920 | 5.180 | 4.920 | 5.070 | 4.719 | 312,000 |
| 2025-11-07 | 5.050 | 5.050 | 4.950 | 4.950 | 4.607 | 110,000 |
| 2025-11-06 | 4.950 | 5.050 | 4.870 | 5.050 | 4.700 | 258,000 |
| 2025-11-05 | 4.900 | 5.000 | 4.900 | 4.970 | 4.626 | 92,000 |
| 2025-11-04 | 4.800 | 5.040 | 4.800 | 4.950 | 4.607 | 688,000 |
| 2025-11-03 | 4.740 | 4.850 | 4.660 | 4.800 | 4.468 | 440,000 |
| 2025-10-31 | 4.830 | 4.830 | 4.690 | 4.710 | 4.384 | 224,000 |
| 2025-10-30 | 4.760 | 4.900 | 4.760 | 4.770 | 4.440 | 76,000 |
| 2025-10-28 | 4.790 | 4.790 | 4.750 | 4.750 | 4.421 | 66,000 |
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.