Lee & Man Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.640	6.800	6.640	6.800	5.172	214,000
2022-08-25	6.540	6.700	6.520	6.670	5.073	164,000
2022-08-24	6.720	6.720	6.450	6.510	4.951	328,000
2022-08-23	6.770	6.770	6.600	6.690	5.088	342,000
2022-08-22	7.010	7.010	6.750	6.810	5.179	484,000
2022-08-19	6.850	7.050	6.790	7.010	5.332	468,000
2022-08-18	7.200	7.290	7.200	7.250	5.225	404,000
2022-08-17	7.240	7.290	7.150	7.270	5.239	348,000
2022-08-16	7.330	7.330	7.140	7.220	5.203	344,000
2022-08-15	7.260	7.260	7.180	7.260	5.232	264,000
2022-08-12	7.280	7.280	7.170	7.240	5.218	570,000
2022-08-11	7.320	7.320	7.190	7.230	5.211	526,000
2022-08-10	7.220	7.370	7.190	7.250	5.225	1,121,999
2022-08-09	7.060	7.280	7.050	7.200	5.189	1,188,000
2022-08-08	7.170	7.450	7.070	7.090	5.110	1,222,000
2022-08-05	6.970	7.250	6.860	7.230	5.211	590,000
2022-08-04	6.720	6.980	6.720	6.980	5.030	374,000
2022-08-03	6.640	6.780	6.640	6.750	4.865	474,000
2022-08-02	6.770	6.800	6.500	6.680	4.814	524,000
2022-08-01	6.870	6.920	6.750	6.870	4.951	260,000
2022-07-29	6.900	6.960	6.820	6.910	4.980	268,000
2022-07-28	6.970	7.090	6.930	6.930	4.994	230,000
2022-07-27	7.000	7.000	6.900	7.000	5.045	248,000
2022-07-26	7.130	7.130	6.980	7.080	5.103	270,000
2022-07-25	7.100	7.100	6.890	6.970	5.023	616,000
2022-07-22	7.030	7.140	7.030	7.100	5.117	482,000
2022-07-21	7.220	7.250	6.990	7.060	5.088	692,000
2022-07-20	7.350	7.360	7.130	7.220	5.203	1,546,000
2022-07-19	7.460	7.460	7.200	7.200	5.189	424,000
2022-07-18	7.400	7.490	7.310	7.460	5.376	566,000
2022-07-15	7.580	7.580	7.250	7.310	5.268	422,000
2022-07-14	7.540	7.710	7.520	7.620	5.492	338,000
2022-07-13	7.800	7.800	7.500	7.570	5.456	758,000
2022-07-12	7.770	8.050	7.770	7.940	5.722	344,000
2022-07-11	8.090	8.090	7.700	7.960	5.737	1,114,000
2022-07-08	7.970	8.120	7.890	8.040	5.794	2,468,000
2022-07-07	7.450	8.000	7.420	7.860	5.665	3,092,000
2022-07-06	7.640	7.800	7.250	7.450	5.369	4,431,000
2022-07-05	6.700	6.750	6.630	6.650	4.793	223,989
2022-07-04	6.580	6.640	6.550	6.630	4.778	162,000
2022-06-30	6.480	6.570	6.470	6.570	4.735	116,000
2022-06-29	6.630	6.640	6.450	6.470	4.663	258,000
2022-06-28	6.780	6.800	6.660	6.680	4.814	316,000
2022-06-27	6.680	6.800	6.670	6.780	4.886	288,000
2022-06-24	6.700	6.700	6.550	6.580	4.742	192,000
2022-06-23	6.600	6.620	6.500	6.590	4.749	282,000
2022-06-22	6.700	6.760	6.520	6.600	4.757	154,000
2022-06-21	6.670	6.700	6.650	6.650	4.793	128,000
2022-06-20	6.750	6.770	6.650	6.690	4.821	110,000
2022-06-17	6.500	6.720	6.500	6.700	4.829	296,000
2022-06-16	7.140	7.140	6.620	6.630	4.778	798,000
2022-06-15	6.960	7.260	6.920	7.070	5.095	1,574,000
2022-06-14	6.800	7.000	6.800	6.860	4.944	868,000
2022-06-13	6.540	6.950	6.540	6.910	4.980	1,372,000
2022-06-10	6.500	6.660	6.400	6.540	4.713	568,000
2022-06-09	6.650	6.700	6.500	6.570	4.735	230,000
2022-06-08	6.640	6.800	6.620	6.630	4.778	364,000
2022-06-07	6.500	6.660	6.470	6.640	4.785	434,000
2022-06-06	6.450	6.750	6.440	6.570	4.735	288,000
2022-06-02	6.370	6.440	6.350	6.440	4.641	140,000

← NewerPage 18 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.