Lee’s Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.920	1.920	1.900	1.900	1.680	11,000
2022-08-25	1.810	1.810	1.810	1.810	1.600	1,500
2022-08-24	1.910	1.910	1.820	1.870	1.653	73,000
2022-08-23	1.850	1.850	1.830	1.850	1.636	3,000
2022-08-22	1.870	1.960	1.840	1.850	1.636	56,500
2022-08-19	1.810	1.870	1.810	1.860	1.645	49,500
2022-08-18	1.860	1.860	1.820	1.820	1.609	78,000
2022-08-17	1.850	1.860	1.850	1.860	1.645	2,500
2022-08-16	1.860	1.880	1.850	1.870	1.653	45,000
2022-08-15	1.900	1.900	1.860	1.860	1.645	8,500
2022-08-12	1.910	1.910	1.860	1.900	1.680	39,000
2022-08-11	1.860	1.890	1.850	1.890	1.671	20,000
2022-08-10	1.880	1.880	1.830	1.880	1.662	116,000
2022-08-09	1.920	1.920	1.890	1.890	1.671	30,000
2022-08-08	1.850	1.960	1.850	1.920	1.698	73,500
2022-08-05	1.830	1.860	1.790	1.860	1.645	225,500
2022-08-04	1.830	1.830	1.780	1.800	1.592	50,500
2022-08-03	1.820	1.820	1.780	1.790	1.583	87,500
2022-08-02	1.860	1.860	1.770	1.830	1.618	450,000
2022-08-01	1.870	1.930	1.870	1.870	1.653	177,000
2022-07-29	1.920	1.950	1.870	1.930	1.706	50,500
2022-07-28	1.960	1.960	1.900	1.910	1.689	68,500
2022-07-27	1.970	1.970	1.880	1.910	1.689	734,000
2022-07-26	2.010	2.010	1.950	1.970	1.742	118,500
2022-07-25	2.020	2.090	2.000	2.010	1.777	58,000
2022-07-22	2.120	2.130	2.040	2.040	1.804	740,500
2022-07-21	2.080	2.200	2.050	2.110	1.866	916,500
2022-07-20	2.060	2.090	2.020	2.080	1.839	411,000
2022-07-19	2.050	2.080	2.000	2.060	1.821	112,500
2022-07-18	2.100	2.120	2.040	2.040	1.804	140,000
2022-07-15	2.240	2.240	2.010	2.100	1.857	292,400
2022-07-14	2.090	2.090	1.950	2.080	1.839	635,496
2022-07-13	2.020	2.070	2.020	2.060	1.821	166,996
2022-07-12	2.180	2.180	2.000	2.010	1.777	294,500
2022-07-11	2.320	2.320	2.100	2.180	1.927	185,500
2022-07-08	2.420	2.450	2.350	2.350	2.078	789,000
2022-07-07	2.450	2.450	2.290	2.390	2.113	538,569
2022-07-06	2.290	2.360	2.260	2.320	2.051	1,226,201
2022-07-05	2.150	2.240	2.090	2.230	1.972	1,118,500
2022-07-04	2.040	2.130	2.000	2.090	1.848	804,000
2022-06-30	2.040	2.040	1.980	2.000	1.768	153,000
2022-06-29	2.000	2.040	1.990	2.040	1.804	219,000
2022-06-28	1.980	2.000	1.920	1.980	1.751	711,000
2022-06-27	1.980	1.980	1.930	1.980	1.751	621,500
2022-06-24	1.900	1.920	1.850	1.910	1.689	597,521
2022-06-23	1.930	1.980	1.890	1.900	1.680	280,514
2022-06-22	1.980	1.980	1.920	1.930	1.706	399,500
2022-06-21	1.900	1.930	1.900	1.930	1.706	347,000
2022-06-20	1.870	1.910	1.850	1.890	1.671	206,000
2022-06-17	1.860	1.970	1.860	1.860	1.645	679,000
2022-06-16	1.870	1.880	1.860	1.860	1.645	114,500
2022-06-15	1.880	1.890	1.860	1.880	1.662	40,500
2022-06-14	1.880	1.890	1.850	1.880	1.662	225,000
2022-06-13	1.920	1.920	1.870	1.900	1.680	146,500
2022-06-10	1.950	1.950	1.890	1.900	1.680	164,000
2022-06-09	1.900	1.950	1.890	1.950	1.724	259,000
2022-06-08	1.890	1.930	1.890	1.930	1.706	161,000
2022-06-07	1.880	1.930	1.860	1.930	1.706	309,500
2022-06-06	1.860	1.900	1.850	1.890	1.671	259,500
2022-06-02	1.910	1.910	1.850	1.890	1.671	226,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.0350 HKD
2026-05-27	0.0230 HKD
2025-09-12	0.0220 HKD
2025-05-28	0.0250 HKD
2024-09-12	0.0200 HKD
2024-05-28	0.0100 HKD
2023-09-12	0.0080 HKD
2023-05-25	0.0100 HKD
2022-09-08	0.0100 HKD
2022-05-26	0.0310 HKD
2021-09-15	0.0300 HKD
2021-05-31	0.0310 HKD
2020-09-14	0.0270 HKD
2020-05-27	0.0380 HKD
2019-09-12	0.0180 HKD
2019-05-24	0.0840 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.