Lee & Man Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.190	7.270	7.020	7.030	4.833	286,000
2022-03-01	7.140	7.430	7.100	7.260	4.991	434,000
2022-02-28	7.310	7.410	7.110	7.160	4.922	376,000
2022-02-25	7.370	7.660	7.330	7.350	5.053	634,000
2022-02-24	7.180	7.690	7.120	7.400	5.087	1,530,000
2022-02-23	6.920	7.370	6.920	7.250	4.984	492,000
2022-02-22	7.060	7.060	6.810	7.040	4.839	624,000
2022-02-21	7.000	7.250	7.000	7.060	4.853	142,000
2022-02-18	7.200	7.200	7.020	7.050	4.846	304,000
2022-02-17	6.880	7.380	6.880	7.310	5.025	756,000
2022-02-16	6.850	7.030	6.850	6.880	4.729	244,000
2022-02-15	6.930	6.950	6.800	6.870	4.723	276,000
2022-02-14	7.030	7.070	6.960	6.990	4.805	250,000
2022-02-11	7.150	7.190	7.060	7.070	4.860	426,000
2022-02-10	7.010	7.200	7.010	7.200	4.949	252,000
2022-02-09	6.930	7.120	6.930	7.050	4.846	334,000
2022-02-08	6.890	7.100	6.890	6.970	4.791	230,000
2022-02-07	7.010	7.010	6.900	6.910	4.750	248,000
2022-02-04	6.860	7.050	6.820	7.030	4.833	276,000
2022-01-31	6.750	6.900	6.710	6.870	4.723	305,989
2022-01-28	6.910	7.000	6.590	6.810	4.681	1,444,000
2022-01-27	7.170	7.180	6.900	6.950	4.778	618,000
2022-01-26	7.170	7.370	7.170	7.180	4.936	620,000
2022-01-25	7.570	7.570	7.100	7.170	4.929	3,017,000
2022-01-24	7.820	7.860	7.590	7.590	5.218	1,754,000
2022-01-21	8.090	8.180	7.820	7.880	5.417	1,944,000
2022-01-20	7.800	8.060	7.790	7.930	5.451	432,000
2022-01-19	7.880	8.040	7.750	7.820	5.376	508,000
2022-01-18	7.860	8.160	7.860	7.930	5.451	494,000
2022-01-17	8.000	8.070	7.850	7.880	5.417	496,000
2022-01-14	8.010	8.190	7.990	8.050	5.534	406,000
2022-01-13	7.900	8.280	7.900	8.080	5.554	1,060,000
2022-01-12	7.710	7.940	7.710	7.890	5.424	414,000
2022-01-11	7.770	7.920	7.700	7.720	5.307	420,000
2022-01-10	7.850	7.980	7.800	7.810	5.369	618,000
2022-01-07	7.870	7.920	7.770	7.850	5.396	416,000
2022-01-06	7.940	7.970	7.730	7.920	5.444	691,000
2022-01-05	8.100	8.200	7.860	8.000	5.499	1,134,000
2022-01-04	8.590	8.650	8.050	8.150	5.602	1,444,000
2022-01-03	7.900	8.590	7.790	8.590	5.905	3,056,000
2021-12-31	7.820	7.920	7.750	7.890	5.424	242,000
2021-12-30	7.580	8.100	7.580	7.800	5.362	1,512,000
2021-12-29	7.600	7.650	7.510	7.620	5.238	328,000
2021-12-28	7.720	7.810	7.580	7.610	5.231	324,000
2021-12-24	7.880	7.880	7.720	7.820	5.376	100,000
2021-12-23	7.780	7.920	7.780	7.880	5.417	292,000
2021-12-22	7.740	7.800	7.560	7.780	5.348	430,000
2021-12-21	7.520	7.750	7.460	7.700	5.293	500,000
2021-12-20	7.710	7.820	7.530	7.530	5.176	1,470,000
2021-12-17	8.160	8.350	7.740	7.840	5.389	1,113,000
2021-12-16	7.700	8.200	7.680	8.170	5.616	1,456,000
2021-12-15	7.690	7.780	7.600	7.640	5.252	920,000
2021-12-14	7.560	7.750	7.480	7.710	5.300	954,000
2021-12-13	7.850	7.860	7.560	7.630	5.245	1,162,000
2021-12-10	8.060	8.150	7.840	7.850	5.396	476,000
2021-12-09	8.140	8.200	7.960	8.060	5.541	624,000
2021-12-08	7.800	8.190	7.800	8.140	5.596	938,000
2021-12-07	7.580	7.920	7.540	7.850	5.396	526,000
2021-12-06	7.810	8.000	7.570	7.570	5.204	1,012,000
2021-12-03	7.580	8.050	7.460	7.920	5.444	1,272,000

← NewerPage 20 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.