Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.030 | 4.070 | 4.000 | 4.000 | 3.438 | 408,000 |
| 2025-02-05 | 4.040 | 4.050 | 3.980 | 3.990 | 3.430 | 212,000 |
| 2025-02-04 | 3.970 | 4.030 | 3.970 | 4.030 | 3.464 | 144,000 |
| 2025-02-03 | 4.000 | 4.040 | 3.950 | 3.960 | 3.404 | 380,000 |
| 2025-01-28 | 3.920 | 4.030 | 3.920 | 4.020 | 3.455 | 396,000 |
| 2025-01-27 | 3.850 | 3.950 | 3.850 | 3.920 | 3.370 | 1,420,000 |
| 2025-01-24 | 3.840 | 3.920 | 3.800 | 3.840 | 3.301 | 816,000 |
| 2025-01-23 | 3.780 | 3.780 | 3.740 | 3.750 | 3.223 | 194,000 |
| 2025-01-22 | 3.700 | 3.810 | 3.660 | 3.780 | 3.249 | 66,000 |
| 2025-01-21 | 3.760 | 3.760 | 3.700 | 3.700 | 3.180 | 486,000 |
| 2025-01-20 | 3.780 | 3.780 | 3.710 | 3.750 | 3.223 | 294,000 |
| 2025-01-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.249 | 22,000 |
| 2025-01-16 | 3.750 | 3.800 | 3.750 | 3.790 | 3.258 | 42,000 |
| 2025-01-15 | 3.810 | 3.810 | 3.720 | 3.750 | 3.223 | 32,000 |
| 2025-01-14 | 3.700 | 3.800 | 3.700 | 3.780 | 3.249 | 197,910 |
| 2025-01-13 | 3.800 | 3.800 | 3.630 | 3.700 | 3.180 | 236,000 |
| 2025-01-10 | 3.770 | 3.770 | 3.770 | 3.770 | 3.241 | 0 |
| 2025-01-09 | 3.770 | 3.770 | 3.770 | 3.770 | 3.241 | 0 |
| 2025-01-08 | 3.770 | 3.840 | 3.770 | 3.770 | 3.241 | 24,000 |
| 2025-01-07 | 3.840 | 3.840 | 3.690 | 3.770 | 3.241 | 30,000 |
| 2025-01-06 | 3.780 | 3.840 | 3.750 | 3.800 | 3.266 | 368,000 |
| 2025-01-03 | 3.740 | 3.780 | 3.720 | 3.750 | 3.223 | 136,000 |
| 2025-01-02 | 3.700 | 3.700 | 3.690 | 3.700 | 3.180 | 30,000 |
| 2024-12-31 | 3.730 | 3.730 | 3.730 | 3.730 | 3.206 | 0 |
| 2024-12-30 | 3.750 | 3.750 | 3.700 | 3.710 | 3.189 | 38,000 |
| 2024-12-27 | 3.720 | 3.730 | 3.690 | 3.730 | 3.206 | 44,000 |
| 2024-12-24 | 3.680 | 3.860 | 3.670 | 3.720 | 3.198 | 172,000 |
| 2024-12-23 | 3.700 | 3.880 | 3.660 | 3.670 | 3.155 | 154,000 |
| 2024-12-20 | 3.680 | 3.680 | 3.660 | 3.670 | 3.155 | 239,142 |
| 2024-12-19 | 3.680 | 3.680 | 3.670 | 3.670 | 3.155 | 54,000 |
| 2024-12-18 | 3.740 | 3.740 | 3.730 | 3.730 | 3.206 | 106,000 |
| 2024-12-17 | 3.710 | 3.770 | 3.710 | 3.720 | 3.198 | 52,000 |
| 2024-12-16 | 3.790 | 3.790 | 3.790 | 3.790 | 3.258 | 0 |
| 2024-12-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.258 | 10,000 |
| 2024-12-12 | 3.790 | 3.790 | 3.790 | 3.790 | 3.258 | 102,000 |
| 2024-12-11 | 3.770 | 3.790 | 3.760 | 3.790 | 3.258 | 78,000 |
| 2024-12-10 | 3.730 | 3.760 | 3.720 | 3.760 | 3.232 | 72,000 |
| 2024-12-09 | 3.650 | 3.700 | 3.650 | 3.690 | 3.172 | 154,000 |
| 2024-12-06 | 3.690 | 3.690 | 3.650 | 3.660 | 3.146 | 12,000 |
| 2024-12-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.172 | 10,000 |
| 2024-12-04 | 3.650 | 3.700 | 3.650 | 3.700 | 3.180 | 30,000 |
| 2024-12-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.146 | 0 |
| 2024-12-02 | 3.670 | 3.670 | 3.660 | 3.660 | 3.146 | 52,000 |
| 2024-11-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.137 | 4,000 |
| 2024-11-28 | 3.710 | 3.710 | 3.680 | 3.700 | 3.180 | 26,000 |
| 2024-11-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.172 | 0 |
| 2024-11-26 | 3.660 | 3.680 | 3.660 | 3.680 | 3.163 | 28,000 |
| 2024-11-25 | 3.670 | 3.670 | 3.670 | 3.670 | 3.155 | 10,000 |
| 2024-11-22 | 3.670 | 3.670 | 3.660 | 3.660 | 3.146 | 22,000 |
| 2024-11-21 | 3.660 | 3.690 | 3.660 | 3.690 | 3.172 | 22,000 |
| 2024-11-20 | 3.690 | 3.690 | 3.670 | 3.690 | 3.172 | 26,000 |
| 2024-11-19 | 3.700 | 3.700 | 3.660 | 3.670 | 3.155 | 8,000 |
| 2024-11-18 | 3.710 | 3.740 | 3.650 | 3.720 | 3.198 | 50,000 |
| 2024-11-15 | 3.710 | 3.710 | 3.710 | 3.710 | 3.189 | 0 |
| 2024-11-14 | 3.850 | 3.850 | 3.720 | 3.720 | 3.198 | 104,000 |
| 2024-11-13 | 3.630 | 3.690 | 3.630 | 3.690 | 3.172 | 64,000 |
| 2024-11-12 | 3.700 | 3.700 | 3.650 | 3.690 | 3.172 | 20,000 |
| 2024-11-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.318 | 0 |
| 2024-11-08 | 3.700 | 3.920 | 3.700 | 3.920 | 3.370 | 22,000 |
| 2024-11-07 | 3.750 | 3.750 | 3.700 | 3.740 | 3.215 | 30,000 |
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.