Lee & Man Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.770	2.770	2.770	2.770	2.210	6,000
2024-02-09	2.790	2.790	2.770	2.770	2.210	10,000
2024-02-08	2.720	2.730	2.720	2.730	2.178	16,000
2024-02-07	2.710	2.710	2.710	2.710	2.162	12,000
2024-02-06	2.750	2.800	2.730	2.800	2.234	30,000
2024-02-05	2.700	2.720	2.700	2.720	2.170	54,000
2024-02-02	2.720	2.740	2.690	2.700	2.154	84,000
2024-02-01	2.670	2.720	2.670	2.690	2.146	22,000
2024-01-31	2.740	2.750	2.700	2.720	2.170	234,000
2024-01-30	2.740	2.750	2.740	2.740	2.186	36,000
2024-01-29	2.830	2.830	2.700	2.700	2.154	50,000
2024-01-26	2.830	2.830	2.830	2.830	2.258	0
2024-01-25	2.750	2.830	2.750	2.830	2.258	8,000
2024-01-24	2.720	2.720	2.720	2.720	2.170	2,000
2024-01-23	2.740	2.780	2.700	2.770	2.210	128,000
2024-01-22	2.820	2.820	2.760	2.760	2.202	44,000
2024-01-19	2.820	2.820	2.810	2.810	2.242	30,000
2024-01-18	2.820	2.860	2.820	2.820	2.250	84,000
2024-01-17	2.850	2.850	2.790	2.790	2.226	256,000
2024-01-16	2.930	2.930	2.850	2.850	2.274	312,000
2024-01-15	2.930	2.930	2.930	2.930	2.338	2,000
2024-01-12	2.930	2.940	2.930	2.940	2.346	22,000
2024-01-11	2.910	2.930	2.900	2.930	2.338	90,000
2024-01-10	2.890	2.930	2.890	2.890	2.306	32,000
2024-01-09	2.900	2.910	2.880	2.890	2.306	82,000
2024-01-08	2.960	2.960	2.920	2.920	2.330	144,000
2024-01-05	3.000	3.000	2.960	2.960	2.361	102,000
2024-01-04	2.970	2.970	2.960	2.960	2.361	130,000
2024-01-03	2.960	2.970	2.960	2.970	2.369	22,000
2024-01-02	2.970	2.990	2.970	2.990	2.385	46,000
2023-12-29	2.870	2.980	2.870	2.970	2.369	54,000
2023-12-28	2.910	2.980	2.910	2.930	2.338	68,000
2023-12-27	2.910	2.910	2.910	2.910	2.322	0
2023-12-22	2.980	2.980	2.910	2.910	2.322	10,000
2023-12-21	2.960	2.980	2.960	2.960	2.361	22,000
2023-12-20	2.960	3.000	2.940	2.950	2.354	120,000
2023-12-19	2.980	3.080	2.960	2.960	2.361	86,000
2023-12-18	2.980	2.980	2.900	2.900	2.314	44,000
2023-12-15	2.870	2.940	2.870	2.920	2.330	62,000
2023-12-14	2.870	2.930	2.870	2.930	2.338	90,000
2023-12-13	2.880	2.900	2.870	2.870	2.290	36,000
2023-12-12	2.900	2.900	2.900	2.900	2.314	14,000
2023-12-11	2.880	2.880	2.830	2.840	2.266	72,000
2023-12-08	2.940	2.940	2.940	2.940	2.346	0
2023-12-07	2.900	2.940	2.880	2.940	2.346	110,000
2023-12-06	2.910	2.950	2.890	2.890	2.306	56,000
2023-12-05	2.920	2.930	2.910	2.910	2.322	60,000
2023-12-04	2.920	2.980	2.920	2.980	2.377	6,000
2023-12-01	2.980	2.980	2.980	2.980	2.377	2,000
2023-11-30	3.010	3.010	2.980	2.980	2.377	18,000
2023-11-29	3.010	3.010	3.010	3.010	2.401	56,000
2023-11-28	2.990	3.010	2.990	2.990	2.385	78,000
2023-11-27	2.990	2.990	2.990	2.990	2.385	0
2023-11-24	2.990	2.990	2.990	2.990	2.385	8,000
2023-11-23	2.960	3.070	2.960	3.070	2.449	20,000
2023-11-22	2.990	3.030	2.960	3.030	2.417	22,000
2023-11-21	3.000	3.000	2.990	2.990	2.385	196,000
2023-11-20	2.890	3.040	2.890	2.960	2.361	40,000
2023-11-17	2.920	2.920	2.910	2.910	2.322	68,000
2023-11-16	2.940	2.940	2.940	2.940	2.346	6,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.