Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.600 | 3.650 | 3.550 | 3.570 | 3.069 | 128,000 |
| 2025-05-07 | 3.550 | 3.590 | 3.550 | 3.570 | 3.069 | 108,000 |
| 2025-05-06 | 3.500 | 3.540 | 3.500 | 3.540 | 3.043 | 658,000 |
| 2025-05-02 | 3.500 | 3.600 | 3.410 | 3.500 | 3.009 | 226,000 |
| 2025-04-30 | 3.600 | 3.600 | 3.490 | 3.490 | 3.000 | 406,000 |
| 2025-04-29 | 3.600 | 3.630 | 3.560 | 3.600 | 3.094 | 428,000 |
| 2025-04-28 | 3.620 | 3.630 | 3.620 | 3.620 | 3.112 | 12,000 |
| 2025-04-25 | 3.650 | 3.650 | 3.600 | 3.630 | 3.120 | 144,000 |
| 2025-04-24 | 3.610 | 3.620 | 3.600 | 3.620 | 3.112 | 24,000 |
| 2025-04-23 | 3.500 | 3.740 | 3.500 | 3.700 | 3.180 | 348,000 |
| 2025-04-22 | 3.500 | 3.530 | 3.460 | 3.490 | 3.000 | 1,048,000 |
| 2025-04-17 | 3.560 | 3.560 | 3.500 | 3.550 | 3.051 | 454,000 |
| 2025-04-16 | 3.560 | 3.570 | 3.560 | 3.560 | 3.060 | 36,000 |
| 2025-04-15 | 3.610 | 3.610 | 3.550 | 3.580 | 3.077 | 216,000 |
| 2025-04-14 | 3.550 | 3.630 | 3.550 | 3.630 | 3.120 | 438,000 |
| 2025-04-11 | 3.580 | 3.590 | 3.550 | 3.570 | 3.069 | 50,000 |
| 2025-04-10 | 3.600 | 3.680 | 3.580 | 3.580 | 3.077 | 158,000 |
| 2025-04-09 | 3.460 | 3.540 | 3.460 | 3.540 | 3.043 | 132,000 |
| 2025-04-08 | 3.670 | 3.680 | 3.480 | 3.600 | 3.094 | 244,000 |
| 2025-04-07 | 3.860 | 3.860 | 3.450 | 3.460 | 2.974 | 424,000 |
| 2025-04-03 | 3.880 | 3.920 | 3.870 | 3.920 | 3.370 | 113,999 |
| 2025-04-02 | 3.920 | 3.930 | 3.900 | 3.930 | 3.378 | 168,000 |
| 2025-04-01 | 3.910 | 3.930 | 3.870 | 3.900 | 3.352 | 372,000 |
| 2025-03-31 | 3.970 | 4.000 | 3.930 | 3.940 | 3.387 | 204,000 |
| 2025-03-28 | 4.000 | 4.020 | 3.970 | 3.970 | 3.412 | 144,000 |
| 2025-03-27 | 3.980 | 4.000 | 3.970 | 3.980 | 3.421 | 194,000 |
| 2025-03-26 | 3.980 | 4.000 | 3.970 | 3.980 | 3.421 | 140,000 |
| 2025-03-25 | 3.860 | 3.950 | 3.860 | 3.940 | 3.387 | 100,000 |
| 2025-03-24 | 3.960 | 3.960 | 3.880 | 3.920 | 3.370 | 358,000 |
| 2025-03-21 | 3.960 | 4.000 | 3.960 | 3.980 | 3.421 | 454,000 |
| 2025-03-20 | 4.000 | 4.040 | 4.000 | 4.010 | 3.447 | 128,000 |
| 2025-03-19 | 3.990 | 4.010 | 3.960 | 4.000 | 3.438 | 624,000 |
| 2025-03-18 | 4.020 | 4.020 | 3.950 | 3.990 | 3.430 | 521,225 |
| 2025-03-17 | 3.980 | 4.000 | 3.960 | 3.990 | 3.430 | 582,000 |
| 2025-03-14 | 4.020 | 4.080 | 3.960 | 3.960 | 3.404 | 1,068,000 |
| 2025-03-13 | 4.050 | 4.060 | 4.010 | 4.040 | 3.473 | 300,000 |
| 2025-03-12 | 4.000 | 4.050 | 3.990 | 4.050 | 3.481 | 204,000 |
| 2025-03-11 | 4.000 | 4.020 | 3.980 | 4.000 | 3.438 | 274,000 |
| 2025-03-10 | 4.060 | 4.060 | 4.000 | 4.030 | 3.464 | 168,000 |
| 2025-03-07 | 4.050 | 4.080 | 4.030 | 4.060 | 3.490 | 404,000 |
| 2025-03-06 | 4.250 | 4.300 | 3.910 | 4.060 | 3.490 | 2,012,000 |
| 2025-03-05 | 4.180 | 4.200 | 4.140 | 4.200 | 3.610 | 332,000 |
| 2025-03-04 | 4.130 | 4.220 | 4.130 | 4.170 | 3.584 | 152,000 |
| 2025-03-03 | 4.260 | 4.270 | 4.240 | 4.250 | 3.653 | 402,000 |
| 2025-02-28 | 4.160 | 4.260 | 4.160 | 4.200 | 3.610 | 406,000 |
| 2025-02-27 | 4.190 | 4.280 | 4.150 | 4.170 | 3.584 | 618,000 |
| 2025-02-26 | 4.060 | 4.160 | 4.060 | 4.150 | 3.567 | 324,000 |
| 2025-02-25 | 4.110 | 4.140 | 4.050 | 4.060 | 3.490 | 249,000 |
| 2025-02-24 | 4.190 | 4.290 | 4.150 | 4.150 | 3.567 | 339,000 |
| 2025-02-21 | 4.000 | 4.190 | 3.980 | 4.190 | 3.602 | 678,000 |
| 2025-02-20 | 4.070 | 4.070 | 3.960 | 3.980 | 3.421 | 460,000 |
| 2025-02-19 | 3.950 | 4.070 | 3.950 | 4.070 | 3.498 | 632,000 |
| 2025-02-18 | 3.950 | 4.000 | 3.940 | 4.000 | 3.438 | 182,000 |
| 2025-02-17 | 4.000 | 4.010 | 3.970 | 3.990 | 3.430 | 126,000 |
| 2025-02-14 | 4.030 | 4.030 | 4.000 | 4.030 | 3.464 | 165,905 |
| 2025-02-13 | 4.000 | 4.040 | 3.980 | 4.000 | 3.438 | 236,000 |
| 2025-02-12 | 3.970 | 4.000 | 3.940 | 3.980 | 3.421 | 272,000 |
| 2025-02-11 | 4.040 | 4.040 | 3.970 | 3.970 | 3.412 | 202,000 |
| 2025-02-10 | 4.010 | 4.050 | 4.010 | 4.040 | 3.473 | 210,000 |
| 2025-02-07 | 4.000 | 4.050 | 4.000 | 4.050 | 3.481 | 146,000 |
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.