Lee & Man Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 7.710 | 7.750 | 7.550 | 7.620 | 5.238 | 894,000 |
| 2021-12-01 | 7.720 | 7.930 | 7.560 | 7.830 | 5.383 | 886,000 |
| 2021-11-30 | 8.040 | 8.050 | 7.540 | 7.770 | 5.341 | 3,576,000 |
| 2021-11-29 | 7.990 | 8.250 | 7.960 | 8.060 | 5.541 | 634,000 |
| 2021-11-26 | 8.080 | 8.140 | 8.040 | 8.050 | 5.534 | 974,000 |
| 2021-11-25 | 8.110 | 8.300 | 8.080 | 8.180 | 5.623 | 576,000 |
| 2021-11-24 | 8.090 | 8.170 | 7.900 | 8.160 | 5.609 | 740,000 |
| 2021-11-23 | 8.120 | 8.200 | 8.030 | 8.050 | 5.534 | 552,000 |
| 2021-11-22 | 8.330 | 8.330 | 8.040 | 8.180 | 5.623 | 742,000 |
| 2021-11-19 | 8.120 | 8.200 | 8.000 | 8.090 | 5.561 | 752,000 |
| 2021-11-18 | 8.300 | 8.300 | 8.000 | 8.150 | 5.602 | 1,506,000 |
| 2021-11-17 | 8.180 | 8.460 | 8.180 | 8.400 | 5.774 | 996,000 |
| 2021-11-16 | 8.100 | 8.400 | 7.990 | 8.250 | 5.671 | 1,658,000 |
| 2021-11-15 | 8.340 | 8.340 | 8.000 | 8.090 | 5.561 | 1,938,000 |
| 2021-11-12 | 8.310 | 8.480 | 8.210 | 8.390 | 5.767 | 932,000 |
| 2021-11-11 | 8.300 | 8.420 | 8.170 | 8.240 | 5.664 | 766,000 |
| 2021-11-10 | 9.000 | 9.000 | 8.050 | 8.260 | 5.678 | 3,592,000 |
| 2021-11-09 | 8.600 | 8.990 | 8.500 | 8.970 | 6.166 | 946,000 |
| 2021-11-08 | 8.550 | 8.770 | 8.380 | 8.500 | 5.843 | 1,102,000 |
| 2021-11-05 | 9.300 | 9.300 | 8.490 | 8.590 | 5.905 | 3,500,000 |
| 2021-11-04 | 9.200 | 9.650 | 9.080 | 9.270 | 6.372 | 2,456,000 |
| 2021-11-03 | 9.120 | 9.160 | 8.750 | 9.060 | 6.228 | 1,940,000 |
| 2021-11-02 | 9.460 | 9.500 | 9.000 | 9.180 | 6.311 | 1,797,000 |
| 2021-11-01 | 9.690 | 9.690 | 8.920 | 9.260 | 6.366 | 2,695,000 |
| 2021-10-29 | 9.690 | 9.930 | 9.240 | 9.650 | 6.634 | 1,710,000 |
| 2021-10-28 | 10.180 | 10.300 | 9.420 | 9.480 | 6.517 | 3,310,000 |
| 2021-10-27 | 9.380 | 10.480 | 9.160 | 10.140 | 6.970 | 6,432,024 |
| 2021-10-26 | 9.180 | 9.880 | 8.770 | 9.600 | 6.599 | 11,793,000 |
| 2021-10-25 | 7.600 | 8.350 | 7.570 | 7.990 | 5.492 | 3,173,000 |
| 2021-10-22 | 7.810 | 7.850 | 7.500 | 7.650 | 5.259 | 1,293,000 |
| 2021-10-21 | 8.050 | 8.180 | 7.600 | 7.670 | 5.273 | 2,633,500 |
| 2021-10-20 | 8.300 | 8.300 | 7.940 | 7.980 | 5.486 | 1,878,000 |
| 2021-10-19 | 7.900 | 8.560 | 7.900 | 8.350 | 5.740 | 2,870,001 |
| 2021-10-18 | 7.610 | 7.980 | 7.490 | 7.900 | 5.431 | 1,951,853 |
← NewerPage 21 of 21 · 1,234 trading days
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.