Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.790 | 4.790 | 4.750 | 4.750 | 4.421 | 66,000 |
| 2025-10-27 | 4.740 | 4.830 | 4.740 | 4.790 | 4.458 | 202,000 |
| 2025-10-24 | 4.740 | 4.780 | 4.740 | 4.740 | 4.412 | 72,000 |
| 2025-10-23 | 4.740 | 4.770 | 4.710 | 4.740 | 4.412 | 88,000 |
| 2025-10-22 | 4.790 | 4.790 | 4.770 | 4.770 | 4.440 | 16,000 |
| 2025-10-21 | 4.800 | 4.840 | 4.780 | 4.800 | 4.468 | 128,000 |
| 2025-10-20 | 4.740 | 4.840 | 4.720 | 4.840 | 4.505 | 96,000 |
| 2025-10-17 | 4.780 | 4.790 | 4.620 | 4.740 | 4.412 | 316,000 |
| 2025-10-16 | 4.790 | 4.890 | 4.700 | 4.780 | 4.449 | 194,000 |
| 2025-10-15 | 4.750 | 4.920 | 4.750 | 4.800 | 4.468 | 124,000 |
| 2025-10-14 | 4.820 | 4.940 | 4.700 | 4.750 | 4.421 | 360,000 |
| 2025-10-13 | 4.810 | 4.870 | 4.740 | 4.850 | 4.514 | 226,625 |
| 2025-10-10 | 5.060 | 5.070 | 4.950 | 4.960 | 4.616 | 248,000 |
| 2025-10-09 | 5.120 | 5.160 | 5.060 | 5.120 | 4.765 | 274,000 |
| 2025-10-08 | 5.130 | 5.160 | 5.100 | 5.110 | 4.756 | 122,000 |
| 2025-10-06 | 5.170 | 5.180 | 5.150 | 5.160 | 4.803 | 120,000 |
| 2025-10-03 | 5.270 | 5.280 | 5.160 | 5.170 | 4.812 | 152,000 |
| 2025-10-02 | 5.200 | 5.340 | 5.200 | 5.280 | 4.914 | 202,000 |
| 2025-09-30 | 5.260 | 5.260 | 5.170 | 5.240 | 4.877 | 168,000 |
| 2025-09-29 | 5.170 | 5.350 | 5.110 | 5.300 | 4.933 | 256,000 |
| 2025-09-26 | 5.120 | 5.180 | 5.060 | 5.170 | 4.812 | 294,000 |
| 2025-09-25 | 5.130 | 5.130 | 5.040 | 5.120 | 4.765 | 132,000 |
| 2025-09-24 | 4.980 | 5.130 | 4.980 | 5.130 | 4.775 | 40,000 |
| 2025-09-23 | 5.180 | 5.180 | 4.930 | 5.070 | 4.719 | 524,000 |
| 2025-09-22 | 5.240 | 5.300 | 5.190 | 5.200 | 4.840 | 102,000 |
| 2025-09-19 | 5.230 | 5.310 | 5.180 | 5.300 | 4.933 | 356,000 |
| 2025-09-18 | 5.330 | 5.340 | 5.200 | 5.200 | 4.840 | 154,000 |
| 2025-09-17 | 5.330 | 5.330 | 5.210 | 5.330 | 4.961 | 216,000 |
| 2025-09-16 | 5.270 | 5.350 | 5.170 | 5.340 | 4.970 | 434,000 |
| 2025-09-15 | 5.270 | 5.390 | 5.230 | 5.230 | 4.868 | 200,000 |
| 2025-09-12 | 5.200 | 5.450 | 5.200 | 5.390 | 5.017 | 470,000 |
| 2025-09-11 | 5.240 | 5.260 | 5.150 | 5.170 | 4.812 | 346,000 |
| 2025-09-10 | 5.280 | 5.330 | 5.250 | 5.280 | 4.914 | 162,000 |
| 2025-09-09 | 5.310 | 5.310 | 5.200 | 5.280 | 4.914 | 96,000 |
| 2025-09-08 | 5.360 | 5.430 | 5.170 | 5.300 | 4.933 | 456,000 |
| 2025-09-05 | 5.100 | 5.380 | 5.100 | 5.360 | 4.989 | 454,000 |
| 2025-09-04 | 5.220 | 5.220 | 5.050 | 5.110 | 4.756 | 386,000 |
| 2025-09-03 | 5.220 | 5.290 | 5.110 | 5.180 | 4.821 | 584,000 |
| 2025-09-02 | 5.190 | 5.200 | 5.130 | 5.130 | 4.775 | 264,000 |
| 2025-09-01 | 5.260 | 5.260 | 5.210 | 5.240 | 4.877 | 234,000 |
| 2025-08-29 | 5.210 | 5.400 | 5.200 | 5.250 | 4.886 | 378,000 |
| 2025-08-28 | 5.250 | 5.300 | 5.150 | 5.290 | 4.924 | 316,000 |
| 2025-08-27 | 5.530 | 5.550 | 5.320 | 5.380 | 5.007 | 276,000 |
| 2025-08-26 | 5.540 | 5.570 | 5.480 | 5.530 | 5.147 | 256,000 |
| 2025-08-25 | 5.260 | 5.500 | 5.260 | 5.470 | 5.091 | 432,000 |
| 2025-08-22 | 5.300 | 5.370 | 5.140 | 5.280 | 4.914 | 630,000 |
| 2025-08-21 | 5.400 | 5.650 | 5.350 | 5.350 | 4.979 | 996,000 |
| 2025-08-20 | 5.060 | 5.400 | 4.990 | 5.370 | 4.998 | 1,578,000 |
| 2025-08-19 | 5.250 | 5.250 | 5.000 | 5.100 | 4.747 | 862,000 |
| 2025-08-18 | 5.230 | 5.370 | 5.230 | 5.370 | 4.817 | 640,000 |
| 2025-08-15 | 5.100 | 5.250 | 5.080 | 5.190 | 4.655 | 718,000 |
| 2025-08-14 | 5.200 | 5.200 | 5.040 | 5.100 | 4.574 | 554,000 |
| 2025-08-13 | 5.030 | 5.250 | 5.030 | 5.140 | 4.610 | 732,929 |
| 2025-08-12 | 4.970 | 5.040 | 4.940 | 5.010 | 4.494 | 436,000 |
| 2025-08-11 | 4.890 | 5.000 | 4.890 | 4.990 | 4.476 | 698,000 |
| 2025-08-08 | 4.800 | 4.950 | 4.760 | 4.850 | 4.350 | 1,126,000 |
| 2025-08-07 | 4.310 | 4.870 | 4.310 | 4.790 | 4.296 | 1,578,000 |
| 2025-08-06 | 4.310 | 4.400 | 4.220 | 4.310 | 3.866 | 448,000 |
| 2025-08-05 | 4.430 | 4.540 | 4.260 | 4.380 | 3.929 | 722,000 |
| 2025-08-04 | 4.250 | 4.490 | 4.220 | 4.430 | 3.973 | 1,506,000 |
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.