Lee & Man Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.310	6.400	6.310	6.400	4.612	174,030
2022-05-31	6.160	6.360	6.160	6.300	4.540	546,000
2022-05-30	6.140	6.230	6.140	6.190	4.461	72,000
2022-05-27	6.330	6.330	6.110	6.160	4.440	314,000
2022-05-26	6.340	6.340	6.200	6.270	4.519	272,000
2022-05-25	6.350	6.420	6.350	6.370	4.591	122,040
2022-05-24	6.470	6.490	6.350	6.370	4.591	202,000
2022-05-23	6.560	6.580	6.500	6.500	4.685	94,000
2022-05-20	6.560	6.600	6.560	6.580	4.742	88,000
2022-05-19	6.510	6.570	6.510	6.510	4.692	100,000
2022-05-18	6.580	6.600	6.520	6.520	4.699	36,000
2022-05-17	6.390	6.630	6.390	6.580	4.742	208,000
2022-05-16	6.660	6.660	6.390	6.410	4.620	266,000
2022-05-13	6.930	6.960	6.900	6.930	4.764	142,000
2022-05-12	6.950	6.970	6.860	6.900	4.743	364,000
2022-05-11	6.780	7.000	6.770	6.960	4.784	662,000
2022-05-10	6.390	6.660	6.390	6.650	4.571	582,000
2022-05-06	6.500	6.540	6.460	6.540	4.496	146,000
2022-05-05	6.690	6.750	6.630	6.690	4.599	116,000
2022-05-04	6.500	6.720	6.500	6.700	4.606	96,000
2022-05-03	6.680	6.750	6.500	6.550	4.503	354,000
2022-04-29	6.500	6.750	6.500	6.750	4.640	236,000
2022-04-28	6.440	6.660	6.440	6.550	4.503	112,000
2022-04-27	6.300	6.520	6.300	6.480	4.454	232,000
2022-04-26	6.330	6.460	6.320	6.350	4.365	286,000
2022-04-25	6.670	6.670	6.310	6.330	4.351	534,000
2022-04-22	6.510	6.770	6.480	6.670	4.585	444,000
2022-04-21	6.820	6.820	6.560	6.580	4.523	872,000
2022-04-20	6.900	6.900	6.820	6.850	4.709	228,000
2022-04-19	6.870	7.030	6.870	6.920	4.757	102,000
2022-04-14	6.850	7.060	6.850	7.030	4.833	598,000
2022-04-13	6.850	6.950	6.720	6.850	4.709	414,000
2022-04-12	6.760	6.890	6.730	6.740	4.633	226,000
2022-04-11	6.900	6.900	6.740	6.800	4.674	392,000
2022-04-08	6.960	7.040	6.880	7.000	4.812	216,000
2022-04-07	6.920	6.920	6.830	6.900	4.743	212,000
2022-04-06	6.920	7.100	6.840	7.000	4.812	534,000
2022-04-04	6.800	6.960	6.800	6.920	4.757	258,000
2022-04-01	6.740	6.900	6.740	6.810	4.681	292,000
2022-03-31	6.800	6.840	6.710	6.840	4.702	260,000
2022-03-30	6.900	6.950	6.730	6.730	4.626	863,000
2022-03-29	6.750	6.790	6.710	6.750	4.640	208,000
2022-03-28	6.950	7.000	6.600	6.790	4.668	338,000
2022-03-25	6.990	7.000	6.730	6.730	4.626	310,000
2022-03-24	6.820	7.170	6.790	6.960	4.784	672,000
2022-03-23	6.850	6.950	6.820	6.910	4.750	570,000
2022-03-22	6.600	6.800	6.560	6.780	4.661	316,000
2022-03-21	6.760	6.950	6.630	6.670	4.585	506,000
2022-03-18	6.410	6.870	6.410	6.770	4.654	844,000
2022-03-17	6.460	6.600	6.400	6.500	4.468	994,000
2022-03-16	5.960	6.300	5.830	6.300	4.331	1,368,000
2022-03-15	6.550	6.550	5.870	5.910	4.063	1,882,001
2022-03-14	7.000	7.000	6.480	6.560	4.509	1,250,000
2022-03-11	6.960	7.100	6.820	7.010	4.819	394,000
2022-03-10	6.980	7.100	6.910	7.050	4.846	630,000
2022-03-09	6.900	6.970	6.740	6.860	4.716	676,000
2022-03-08	7.290	7.340	6.910	6.960	4.784	1,036,000
2022-03-07	6.800	7.430	6.520	7.300	5.018	2,232,000
2022-03-04	6.920	7.000	6.850	6.880	4.729	474,000
2022-03-03	7.020	7.130	6.900	7.120	4.894	410,000

← NewerPage 19 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.