Lee & Man Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.940	2.940	2.940	2.940	2.346	6,000
2023-11-15	2.990	2.990	2.960	2.960	2.361	20,000
2023-11-14	2.940	3.000	2.910	3.000	2.393	38,000
2023-11-13	2.950	2.950	2.950	2.950	2.354	24,000
2023-11-10	3.000	3.000	2.920	2.950	2.354	88,000
2023-11-09	3.000	3.020	2.950	3.020	2.409	84,000
2023-11-08	3.010	3.040	3.000	3.000	2.393	84,000
2023-11-07	3.100	3.100	3.040	3.040	2.425	18,000
2023-11-06	3.010	3.150	3.010	3.140	2.505	42,000
2023-11-03	3.020	3.080	3.000	3.010	2.401	276,000
2023-11-02	3.090	3.090	3.000	3.080	2.457	106,000
2023-11-01	3.080	3.080	3.080	3.080	2.457	0
2023-10-31	3.030	3.080	3.000	3.080	2.457	122,000
2023-10-30	3.060	3.060	3.060	3.060	2.441	0
2023-10-27	3.080	3.080	3.080	3.080	2.457	0
2023-10-26	3.050	3.080	3.020	3.080	2.457	38,000
2023-10-25	3.080	3.150	3.070	3.120	2.489	140,000
2023-10-24	3.240	3.250	2.970	3.060	2.441	904,000
2023-10-20	3.160	3.240	3.150	3.240	2.585	34,000
2023-10-19	3.390	3.390	3.220	3.240	2.585	52,000
2023-10-18	3.370	3.370	3.160	3.300	2.633	88,000
2023-10-17	3.280	3.280	3.200	3.280	2.617	52,000
2023-10-16	3.290	3.430	3.290	3.300	2.633	6,000
2023-10-13	3.300	3.300	3.250	3.280	2.617	98,000
2023-10-12	3.310	3.420	3.310	3.420	2.728	106,000
2023-10-11	3.310	3.310	3.290	3.310	2.641	8,000
2023-10-10	3.300	3.310	3.300	3.310	2.641	10,000
2023-10-09	3.390	3.390	3.290	3.290	2.625	4,000
2023-10-06	3.250	3.270	3.160	3.210	2.561	8,000
2023-10-05	3.250	3.360	3.250	3.260	2.601	30,000
2023-10-04	3.250	3.310	3.250	3.310	2.641	46,000
2023-10-03	3.390	3.390	3.170	3.310	2.641	100,000
2023-09-29	3.300	3.310	3.290	3.300	2.633	84,000
2023-09-28	3.210	3.310	3.200	3.280	2.617	114,000
2023-09-27	3.200	3.350	3.180	3.180	2.537	230,000
2023-09-26	3.160	3.190	3.150	3.150	2.513	26,000
2023-09-25	3.250	3.250	3.160	3.160	2.521	156,000
2023-09-22	3.300	3.300	3.250	3.250	2.593	128,000
2023-09-21	3.290	3.300	3.260	3.300	2.633	76,000
2023-09-20	3.300	3.310	3.270	3.300	2.633	95,000
2023-09-19	3.300	3.300	3.250	3.300	2.633	44,000
2023-09-18	3.350	3.380	3.300	3.300	2.633	20,000
2023-09-15	3.330	3.370	3.330	3.370	2.689	8,000
2023-09-14	3.260	3.470	3.260	3.410	2.721	88,000
2023-09-13	3.300	3.300	3.270	3.280	2.617	22,000
2023-09-12	3.280	3.290	3.250	3.280	2.617	60,000
2023-09-11	3.410	3.410	3.280	3.280	2.617	50,000
2023-09-07	3.290	3.390	3.290	3.390	2.705	76,000
2023-09-06	3.330	3.330	3.220	3.290	2.625	94,000
2023-09-05	3.230	3.350	3.220	3.230	2.577	92,000
2023-09-04	3.160	3.270	3.160	3.230	2.577	96,000
2023-08-31	3.220	3.220	3.140	3.150	2.513	50,000
2023-08-30	3.150	3.220	3.120	3.220	2.569	98,000
2023-08-29	3.130	3.150	3.120	3.150	2.513	24,000
2023-08-28	3.110	3.160	3.070	3.100	2.473	58,000
2023-08-25	3.190	3.230	3.070	3.110	2.481	116,000
2023-08-24	3.110	3.160	3.100	3.110	2.481	112,000
2023-08-23	3.050	3.090	3.040	3.080	2.457	262,000
2023-08-22	3.050	3.090	3.040	3.040	2.425	172,000
2023-08-21	3.130	3.130	3.050	3.080	2.457	130,000

← NewerPage 13 of 21 · 1,230 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.