Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.190 | 4.210 | 4.130 | 4.170 | 3.740 | 490,000 |
| 2025-07-31 | 4.160 | 4.160 | 4.120 | 4.150 | 3.722 | 274,000 |
| 2025-07-30 | 4.230 | 4.240 | 4.160 | 4.230 | 3.794 | 504,000 |
| 2025-07-29 | 4.310 | 4.310 | 4.200 | 4.230 | 3.794 | 250,000 |
| 2025-07-28 | 4.430 | 4.440 | 4.310 | 4.310 | 3.866 | 114,000 |
| 2025-07-25 | 4.300 | 4.480 | 4.300 | 4.430 | 3.973 | 70,000 |
| 2025-07-24 | 4.390 | 4.480 | 4.390 | 4.470 | 4.009 | 208,000 |
| 2025-07-23 | 4.340 | 4.400 | 4.340 | 4.390 | 3.938 | 232,000 |
| 2025-07-22 | 4.300 | 4.390 | 4.270 | 4.340 | 3.893 | 164,000 |
| 2025-07-21 | 4.250 | 4.290 | 4.230 | 4.290 | 3.848 | 158,000 |
| 2025-07-18 | 4.290 | 4.360 | 4.260 | 4.360 | 3.911 | 88,000 |
| 2025-07-17 | 4.270 | 4.370 | 4.260 | 4.370 | 3.920 | 108,000 |
| 2025-07-16 | 4.380 | 4.400 | 4.300 | 4.320 | 3.875 | 132,000 |
| 2025-07-15 | 4.400 | 4.450 | 4.310 | 4.420 | 3.964 | 520,000 |
| 2025-07-14 | 4.030 | 4.380 | 4.020 | 4.320 | 3.875 | 1,728,000 |
| 2025-07-11 | 4.000 | 4.030 | 3.950 | 3.950 | 3.543 | 444,000 |
| 2025-07-10 | 3.940 | 3.990 | 3.920 | 3.930 | 3.525 | 340,000 |
| 2025-07-09 | 3.930 | 3.940 | 3.930 | 3.940 | 3.534 | 56,000 |
| 2025-07-08 | 3.910 | 3.910 | 3.900 | 3.900 | 3.498 | 80,000 |
| 2025-07-07 | 3.920 | 3.950 | 3.900 | 3.900 | 3.498 | 324,000 |
| 2025-07-04 | 3.940 | 3.940 | 3.890 | 3.900 | 3.498 | 42,000 |
| 2025-07-03 | 3.920 | 3.980 | 3.900 | 3.970 | 3.561 | 92,000 |
| 2025-07-02 | 3.770 | 3.980 | 3.760 | 3.930 | 3.525 | 568,000 |
| 2025-06-30 | 3.850 | 3.860 | 3.770 | 3.770 | 3.381 | 178,000 |
| 2025-06-27 | 3.780 | 3.790 | 3.780 | 3.790 | 3.399 | 24,000 |
| 2025-06-26 | 3.820 | 3.850 | 3.780 | 3.820 | 3.426 | 54,000 |
| 2025-06-25 | 3.780 | 3.820 | 3.770 | 3.820 | 3.426 | 152,000 |
| 2025-06-24 | 3.750 | 3.780 | 3.750 | 3.760 | 3.373 | 194,000 |
| 2025-06-23 | 3.700 | 3.740 | 3.690 | 3.740 | 3.355 | 332,000 |
| 2025-06-20 | 3.670 | 3.700 | 3.670 | 3.700 | 3.319 | 198,000 |
| 2025-06-19 | 3.700 | 3.700 | 3.660 | 3.670 | 3.292 | 116,000 |
| 2025-06-18 | 3.690 | 3.700 | 3.680 | 3.700 | 3.319 | 290,000 |
| 2025-06-17 | 3.660 | 3.700 | 3.660 | 3.680 | 3.301 | 84,000 |
| 2025-06-16 | 3.640 | 3.680 | 3.620 | 3.660 | 3.283 | 430,000 |
| 2025-06-13 | 3.650 | 3.650 | 3.620 | 3.620 | 3.247 | 172,000 |
| 2025-06-12 | 3.650 | 3.650 | 3.630 | 3.650 | 3.274 | 240,000 |
| 2025-06-11 | 3.640 | 3.650 | 3.630 | 3.650 | 3.274 | 486,000 |
| 2025-06-10 | 3.660 | 3.670 | 3.630 | 3.650 | 3.274 | 186,000 |
| 2025-06-09 | 3.620 | 3.680 | 3.610 | 3.650 | 3.274 | 772,000 |
| 2025-06-06 | 3.620 | 3.620 | 3.610 | 3.610 | 3.238 | 88,000 |
| 2025-06-05 | 3.620 | 3.630 | 3.600 | 3.620 | 3.247 | 258,000 |
| 2025-06-04 | 3.600 | 3.620 | 3.590 | 3.620 | 3.247 | 90,000 |
| 2025-06-03 | 3.630 | 3.650 | 3.560 | 3.600 | 3.229 | 266,000 |
| 2025-06-02 | 3.640 | 3.640 | 3.570 | 3.580 | 3.211 | 18,000 |
| 2025-05-30 | 3.630 | 3.650 | 3.570 | 3.640 | 3.265 | 398,000 |
| 2025-05-29 | 3.600 | 3.660 | 3.600 | 3.650 | 3.274 | 166,000 |
| 2025-05-28 | 3.590 | 3.600 | 3.590 | 3.600 | 3.229 | 76,000 |
| 2025-05-27 | 3.560 | 3.580 | 3.560 | 3.560 | 3.193 | 286,000 |
| 2025-05-26 | 3.550 | 3.560 | 3.550 | 3.550 | 3.184 | 48,000 |
| 2025-05-23 | 3.550 | 3.570 | 3.540 | 3.540 | 3.175 | 22,000 |
| 2025-05-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.184 | 18,000 |
| 2025-05-21 | 3.550 | 3.600 | 3.500 | 3.590 | 3.220 | 54,000 |
| 2025-05-20 | 3.540 | 3.560 | 3.500 | 3.560 | 3.193 | 150,000 |
| 2025-05-19 | 3.590 | 3.590 | 3.540 | 3.540 | 3.175 | 128,000 |
| 2025-05-16 | 3.550 | 3.550 | 3.460 | 3.530 | 3.166 | 126,000 |
| 2025-05-15 | 3.580 | 3.620 | 3.480 | 3.520 | 3.157 | 90,000 |
| 2025-05-14 | 3.500 | 3.500 | 3.450 | 3.460 | 3.103 | 254,000 |
| 2025-05-13 | 3.500 | 3.500 | 3.410 | 3.430 | 3.077 | 128,000 |
| 2025-05-12 | 3.460 | 3.470 | 3.420 | 3.460 | 3.103 | 140,000 |
| 2025-05-09 | 3.600 | 3.600 | 3.530 | 3.600 | 3.094 | 152,000 |
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.