Lee & Man Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	5.310	5.450	5.300	5.350	4.069	102,000
2022-11-21	5.350	5.350	5.300	5.310	4.039	74,000
2022-11-18	5.420	5.500	5.390	5.390	4.099	104,000
2022-11-17	5.610	5.620	5.370	5.420	4.122	346,000
2022-11-16	5.610	5.680	5.600	5.610	4.267	80,000
2022-11-15	5.670	5.780	5.630	5.750	4.373	192,000
2022-11-14	5.600	5.700	5.500	5.600	4.259	154,000
2022-11-11	5.600	5.620	5.440	5.540	4.214	144,000
2022-11-10	5.450	5.510	5.350	5.490	4.176	146,000
2022-11-09	5.430	5.490	5.430	5.450	4.145	72,000
2022-11-08	5.580	5.580	5.450	5.470	4.160	34,000
2022-11-07	5.400	5.600	5.400	5.580	4.244	416,000
2022-11-04	5.250	5.480	5.220	5.370	4.084	282,000
2022-11-03	5.150	5.200	5.090	5.130	3.902	84,000
2022-11-02	5.090	5.280	5.090	5.280	4.016	106,000
2022-11-01	4.980	5.140	4.980	5.100	3.879	209,000
2022-10-31	5.170	5.170	4.980	4.980	3.788	226,000
2022-10-28	5.390	5.390	5.160	5.210	3.963	158,000
2022-10-27	5.300	5.400	5.280	5.280	4.016	116,000
2022-10-26	5.160	5.310	5.150	5.280	4.016	139,999
2022-10-25	5.100	5.150	5.040	5.140	3.909	126,000
2022-10-24	5.410	5.440	4.930	5.040	3.833	518,000
2022-10-21	5.290	5.410	5.230	5.410	4.115	120,000
2022-10-20	5.200	5.330	5.160	5.300	4.031	184,000
2022-10-19	5.330	5.390	5.250	5.260	4.001	148,000
2022-10-18	5.350	5.380	5.300	5.360	4.077	166,000
2022-10-17	5.270	5.280	5.230	5.280	4.016	92,000
2022-10-14	5.280	5.420	5.270	5.340	4.061	138,000
2022-10-13	5.200	5.270	5.200	5.270	4.008	30,000
2022-10-12	5.200	5.310	5.150	5.250	3.993	164,000
2022-10-11	5.310	5.380	5.200	5.240	3.985	300,000
2022-10-10	5.400	5.400	5.230	5.290	4.023	172,000
2022-10-07	5.500	5.580	5.450	5.480	4.168	76,000
2022-10-06	5.600	5.600	5.500	5.570	4.236	100,000
2022-10-05	5.500	5.600	5.400	5.600	4.259	174,000
2022-10-03	5.350	5.500	5.300	5.330	4.054	240,000
2022-09-30	5.430	5.520	5.330	5.430	4.130	214,000
2022-09-29	5.700	5.710	5.450	5.450	4.145	268,000
2022-09-28	6.030	6.040	5.650	5.700	4.335	554,000
2022-09-27	6.060	6.090	6.050	6.090	4.632	110,000
2022-09-26	6.140	6.250	6.020	6.120	4.655	408,000
2022-09-23	6.230	6.350	6.200	6.200	4.715	406,000
2022-09-22	6.370	6.400	6.200	6.290	4.784	308,000
2022-09-21	6.470	6.470	6.430	6.430	4.890	108,000
2022-09-20	6.430	6.610	6.430	6.550	4.982	40,000
2022-09-19	6.460	6.500	6.450	6.460	4.913	140,000
2022-09-16	6.440	6.500	6.380	6.500	4.944	336,000
2022-09-15	6.450	6.580	6.450	6.520	4.959	300,000
2022-09-14	6.440	6.570	6.440	6.500	4.944	136,000
2022-09-13	6.400	6.630	6.370	6.550	4.982	288,000
2022-09-09	6.300	6.520	6.300	6.490	4.936	206,000
2022-09-08	6.260	6.370	6.260	6.320	4.807	82,000
2022-09-07	6.230	6.340	6.220	6.300	4.792	366,000
2022-09-06	6.310	6.330	6.270	6.300	4.792	186,000
2022-09-05	6.410	6.410	6.320	6.330	4.814	250,000
2022-09-02	6.470	6.470	6.430	6.430	4.890	188,000
2022-09-01	6.430	6.540	6.430	6.500	4.944	290,000
2022-08-31	6.420	6.580	6.400	6.510	4.951	214,000
2022-08-30	6.560	6.560	6.410	6.500	4.944	450,000
2022-08-29	6.680	6.740	6.590	6.600	5.020	234,000

← NewerPage 17 of 21 · 1,234 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.