Lee & Man Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.880	4.930	4.850	4.860	3.823	56,000
2023-05-19	4.870	4.900	4.820	4.900	3.854	54,000
2023-05-18	4.900	4.900	4.860	4.870	3.830	86,000
2023-05-17	4.920	4.920	4.880	4.880	3.838	8,000
2023-05-16	5.100	5.140	4.880	4.950	3.893	132,000
2023-05-15	4.960	5.000	4.900	5.000	3.933	77,000
2023-05-12	4.980	5.000	4.950	4.960	3.901	70,000
2023-05-11	4.950	4.990	4.910	4.980	3.917	74,000
2023-05-10	5.100	5.150	5.080	5.150	3.917	196,000
2023-05-09	5.160	5.190	5.140	5.140	3.909	138,000
2023-05-08	5.200	5.200	5.100	5.120	3.894	312,000
2023-05-05	5.170	5.170	5.140	5.160	3.925	62,000
2023-05-04	5.140	5.160	5.060	5.140	3.909	102,000
2023-05-03	5.030	5.160	5.030	5.160	3.925	48,000
2023-05-02	5.110	5.180	5.110	5.120	3.894	150,000
2023-04-28	5.120	5.170	5.120	5.120	3.894	160,000
2023-04-27	5.050	5.100	5.020	5.080	3.864	58,000
2023-04-26	5.180	5.180	5.040	5.050	3.841	48,000
2023-04-25	5.010	5.080	4.960	5.060	3.848	174,000
2023-04-24	5.000	5.100	5.000	5.080	3.864	38,000
2023-04-21	5.090	5.120	5.030	5.120	3.894	32,000
2023-04-20	5.030	5.260	4.900	5.080	3.864	936,000
2023-04-19	5.110	5.200	5.040	5.160	3.925	472,000
2023-04-18	5.120	5.270	5.120	5.200	3.955	153,096
2023-04-17	5.050	5.200	5.050	5.160	3.925	270,000
2023-04-14	5.200	5.200	5.140	5.140	3.909	158,000
2023-04-13	5.050	5.280	5.050	5.220	3.970	350,000
2023-04-12	5.050	5.050	5.000	5.050	3.841	153,853
2023-04-11	4.900	5.070	4.900	5.000	3.803	220,000
2023-04-06	4.950	5.000	4.900	4.950	3.765	494,000
2023-04-04	5.080	5.140	5.080	5.140	3.909	60,000
2023-04-03	5.180	5.180	5.050	5.080	3.864	82,000
2023-03-31	5.200	5.200	5.170	5.180	3.940	86,000
2023-03-30	5.250	5.320	5.150	5.160	3.925	786,000
2023-03-29	5.000	5.420	4.960	5.400	4.107	702,000
2023-03-28	4.660	5.020	4.650	5.000	3.803	994,000
2023-03-27	4.920	4.920	4.610	4.660	3.544	584,000
2023-03-24	4.990	4.990	4.900	4.920	3.742	98,000
2023-03-23	4.870	5.070	4.870	4.990	3.795	180,000
2023-03-22	4.900	4.980	4.860	4.860	3.696	110,000
2023-03-21	4.870	4.880	4.770	4.850	3.689	415,049
2023-03-20	4.990	4.990	4.850	4.870	3.704	308,000
2023-03-17	5.090	5.090	4.970	5.000	3.803	179,000
2023-03-16	5.100	5.150	4.970	4.990	3.795	254,000
2023-03-15	5.060	5.140	5.050	5.090	3.871	118,000
2023-03-14	5.130	5.280	5.000	5.040	3.833	160,000
2023-03-13	5.020	5.150	5.000	5.050	3.841	781,000
2023-03-10	5.600	5.600	4.930	5.000	3.803	2,912,000
2023-03-09	5.670	5.690	5.600	5.610	4.267	190,000
2023-03-08	5.730	5.750	5.680	5.680	4.320	338,000
2023-03-07	5.810	5.830	5.670	5.730	4.358	336,000
2023-03-06	5.830	5.850	5.750	5.820	4.426	250,000
2023-03-03	5.810	5.810	5.730	5.740	4.366	414,000
2023-03-02	5.780	5.850	5.730	5.800	4.411	497,000
2023-03-01	6.130	6.260	5.560	5.740	4.366	2,902,000
2023-02-28	6.180	6.210	6.050	6.100	4.639	220,000
2023-02-27	6.200	6.210	6.110	6.180	4.700	96,000
2023-02-24	6.100	6.330	6.100	6.270	4.769	106,000
2023-02-23	6.010	6.180	6.000	6.180	4.700	406,000
2023-02-22	6.240	6.250	6.030	6.030	4.586	602,000

← NewerPage 15 of 21 · 1,233 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.