Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.760 | 3.760 | 3.720 | 3.720 | 3.198 | 20,000 |
| 2024-11-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.232 | 0 |
| 2024-11-04 | 3.710 | 3.740 | 3.700 | 3.740 | 3.215 | 14,000 |
| 2024-11-01 | 3.740 | 3.740 | 3.730 | 3.740 | 3.215 | 10,000 |
| 2024-10-31 | 3.730 | 3.730 | 3.730 | 3.730 | 3.206 | 4,000 |
| 2024-10-30 | 3.770 | 3.780 | 3.740 | 3.740 | 3.215 | 86,000 |
| 2024-10-29 | 3.740 | 3.780 | 3.740 | 3.780 | 3.249 | 34,000 |
| 2024-10-28 | 3.810 | 3.810 | 3.810 | 3.810 | 3.275 | 0 |
| 2024-10-25 | 3.810 | 3.820 | 3.810 | 3.810 | 3.275 | 52,000 |
| 2024-10-24 | 3.770 | 3.780 | 3.770 | 3.780 | 3.249 | 20,000 |
| 2024-10-23 | 3.830 | 3.890 | 3.700 | 3.880 | 3.335 | 120,000 |
| 2024-10-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.309 | 2,000 |
| 2024-10-21 | 3.830 | 3.830 | 3.830 | 3.830 | 3.292 | 24,000 |
| 2024-10-18 | 3.780 | 3.800 | 3.630 | 3.780 | 3.249 | 232,000 |
| 2024-10-17 | 3.880 | 3.880 | 3.710 | 3.860 | 3.318 | 374,000 |
| 2024-10-16 | 3.900 | 3.920 | 3.880 | 3.880 | 3.335 | 72,000 |
| 2024-10-15 | 3.850 | 3.900 | 3.780 | 3.900 | 3.352 | 736,000 |
| 2024-10-14 | 3.890 | 3.890 | 3.800 | 3.800 | 3.266 | 70,000 |
| 2024-10-10 | 3.810 | 3.900 | 3.750 | 3.880 | 3.335 | 134,000 |
| 2024-10-09 | 3.930 | 3.930 | 3.800 | 3.880 | 3.335 | 56,000 |
| 2024-10-08 | 4.150 | 4.150 | 3.900 | 3.940 | 3.387 | 248,000 |
| 2024-10-07 | 3.760 | 4.050 | 3.760 | 4.050 | 3.481 | 254,000 |
| 2024-10-04 | 3.810 | 3.810 | 3.700 | 3.760 | 3.232 | 258,000 |
| 2024-10-03 | 3.870 | 3.870 | 3.770 | 3.810 | 3.275 | 116,000 |
| 2024-10-02 | 3.770 | 3.900 | 3.770 | 3.830 | 3.292 | 188,000 |
| 2024-09-30 | 3.700 | 3.780 | 3.700 | 3.750 | 3.223 | 236,000 |
| 2024-09-27 | 3.580 | 3.690 | 3.580 | 3.680 | 3.163 | 182,000 |
| 2024-09-26 | 3.560 | 3.620 | 3.550 | 3.550 | 3.051 | 78,000 |
| 2024-09-25 | 3.650 | 3.650 | 3.500 | 3.500 | 3.009 | 82,000 |
| 2024-09-24 | 3.500 | 3.600 | 3.500 | 3.560 | 3.060 | 200,000 |
| 2024-09-23 | 3.380 | 3.450 | 3.380 | 3.450 | 2.966 | 276,000 |
| 2024-09-20 | 3.370 | 3.370 | 3.340 | 3.370 | 2.897 | 126,000 |
| 2024-09-19 | 3.360 | 3.370 | 3.360 | 3.370 | 2.897 | 268,000 |
| 2024-09-17 | 3.350 | 3.350 | 3.350 | 3.350 | 2.880 | 22,000 |
| 2024-09-16 | 3.340 | 3.350 | 3.340 | 3.350 | 2.880 | 46,000 |
| 2024-09-13 | 3.330 | 3.330 | 3.330 | 3.330 | 2.862 | 0 |
| 2024-09-12 | 3.410 | 3.440 | 3.310 | 3.320 | 2.854 | 116,000 |
| 2024-09-11 | 3.470 | 3.470 | 3.450 | 3.450 | 2.966 | 28,000 |
| 2024-09-10 | 3.480 | 3.500 | 3.480 | 3.500 | 3.009 | 18,000 |
| 2024-09-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.009 | 40,000 |
| 2024-09-05 | 3.500 | 3.510 | 3.500 | 3.510 | 3.017 | 8,000 |
| 2024-09-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.009 | 0 |
| 2024-09-03 | 3.540 | 3.540 | 3.480 | 3.500 | 3.009 | 48,000 |
| 2024-09-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.043 | 20,000 |
| 2024-08-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.094 | 34,000 |
| 2024-08-29 | 3.590 | 3.600 | 3.590 | 3.590 | 3.086 | 46,000 |
| 2024-08-28 | 3.540 | 3.550 | 3.540 | 3.550 | 3.051 | 2,020 |
| 2024-08-27 | 3.600 | 3.600 | 3.500 | 3.530 | 3.034 | 90,000 |
| 2024-08-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.129 | 0 |
| 2024-08-23 | 3.640 | 3.640 | 3.620 | 3.630 | 3.120 | 108,000 |
| 2024-08-22 | 3.630 | 3.640 | 3.630 | 3.640 | 3.129 | 6,000 |
| 2024-08-21 | 3.670 | 3.670 | 3.600 | 3.670 | 3.155 | 50,000 |
| 2024-08-20 | 3.690 | 3.700 | 3.690 | 3.700 | 3.180 | 6,000 |
| 2024-08-19 | 3.690 | 3.690 | 3.690 | 3.690 | 3.172 | 2,000 |
| 2024-08-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.180 | 4,000 |
| 2024-08-15 | 3.660 | 3.670 | 3.660 | 3.670 | 3.155 | 70,000 |
| 2024-08-14 | 3.820 | 3.820 | 3.660 | 3.660 | 3.146 | 68,000 |
| 2024-08-13 | 3.820 | 3.830 | 3.800 | 3.830 | 3.172 | 66,000 |
| 2024-08-12 | 3.760 | 3.810 | 3.760 | 3.810 | 3.155 | 6,000 |
| 2024-08-09 | 3.780 | 3.820 | 3.750 | 3.770 | 3.122 | 106,000 |
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.