HKSE - Delayed Quote
HKD
Lee & Man Chemical Company Limited (0746.HK)
4.400
-0.015
(-0.34%)
As of 1:56:56 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
4.415
4.415
4.400
4.400
4.400
12,000
Nov 6, 2026
4.415
4.415
4.415
4.415
4.415
-
Nov 5, 2026
4.385
4.430
4.385
4.410
4.410
68,000
Nov 4, 2026
4.380
4.380
4.375
4.380
4.380
28,000
Nov 3, 2026
4.380
4.380
4.380
4.380
4.380
-
Nov 2, 2026
4.340
4.380
4.340
4.380
4.380
54,000
Oct 30, 2026
4.280
4.320
4.280
4.320
4.320
6,000
Oct 29, 2026
4.305
4.330
4.305
4.330
4.330
68,000
Oct 28, 2026
4.285
4.300
4.285
4.300
4.300
6,000
Oct 27, 2026
4.300
4.300
4.260
4.260
4.260
34,000
Oct 26, 2026
4.335
4.335
4.280
4.300
4.300
110,000
Oct 23, 2026
4.300
4.345
4.300
4.300
4.300
62,000
Oct 22, 2026
4.360
4.360
4.300
4.300
4.300
414,000
Oct 21, 2026
4.380
4.400
4.360
4.390
4.390
174,000
Oct 20, 2026
4.360
4.420
4.350
4.420
4.420
80,000
Oct 16, 2026
4.445
4.480
4.445
4.440
4.440
44,000
Oct 15, 2026
4.365
4.430
4.320
4.405
4.405
390,000
Oct 14, 2026
4.370
4.450
4.370
4.440
4.440
20,000
Oct 13, 2026
4.450
4.450
4.355
4.435
4.435
396,000
Oct 12, 2026
4.450
4.450
4.450
4.450
4.450
-
Oct 9, 2026
4.400
4.450
4.385
4.450
4.450
12,000
Oct 8, 2026
4.490
4.490
4.400
4.445
4.445
132,000
Oct 7, 2026
4.370
4.470
4.370
4.450
4.450
150,000
Oct 6, 2026
4.400
4.440
4.370
4.370
4.370
68,000
Oct 5, 2026
4.410
4.415
4.340
4.340
4.340
128,000
Oct 2, 2026
4.450
4.450
4.310
4.415
4.415
18,000
Sep 30, 2026
4.430
4.445
4.430
4.445
4.445
62,000
Sep 29, 2026
4.365
4.430
4.285
4.430
4.430
184,000
Sep 28, 2026
4.355
4.445
4.350
4.360
4.360
98,000
Sep 25, 2026
4.375
4.395
4.320
4.330
4.330
26,000
Sep 24, 2026
4.365
4.380
4.365
4.370
4.370
34,000
Sep 23, 2026
4.535
4.535
4.425
4.430
4.430
84,000
Sep 22, 2026
4.450
4.470
4.380
4.405
4.405
100,000
Sep 21, 2026
4.380
4.510
4.380
4.450
4.450
143,750
Sep 18, 2026
4.380
4.380
4.380
4.380
4.380
8,000
Sep 17, 2026
4.515
4.515
4.370
4.460
4.460
174,000
Sep 16, 2026
4.360
4.545
4.335
4.515
4.515
284,250
Sep 15, 2026
4.365
4.390
4.360
4.375
4.375
134,000
Sep 14, 2026
4.475
4.475
4.415
4.415
4.415
34,000
Sep 11, 2026
4.325
4.550
4.300
4.475
4.475
369,000
Sep 10, 2026
4.310
4.375
4.310
4.325
4.325
92,000
Sep 9, 2026
4.315
4.420
4.290
4.420
4.420
234,000
Sep 8, 2026
4.280
4.545
4.275
4.315
4.315
510,000
Sep 7, 2026
4.400
4.400
4.295
4.295
4.295
942,000
Sep 4, 2026
4.400
4.590
4.390
4.400
4.400
722,000
Sep 3, 2026
4.400
4.420
4.390
4.400
4.400
424,000
Sep 2, 2026
4.360
4.430
4.360
4.400
4.400
428,000
Sep 1, 2026
4.400
4.475
4.360
4.405
4.405
500,000
Aug 31, 2026
4.550
4.550
4.400
4.405
4.405
446,000
Aug 28, 2026
4.550
4.555
4.480
4.500
4.500
136,000
Aug 27, 2026
4.480
4.500
4.420
4.425
4.425
286,000
Aug 26, 2026
4.510
4.515
4.430
4.490
4.490
212,000
Aug 25, 2026
4.530
4.580
4.505
4.505
4.505
26,000
Aug 24, 2026
4.510
4.530
4.510
4.530
4.530
40,000
Aug 21, 2026
4.500
4.600
4.365
4.510
4.510
384,000
Aug 20, 2026
4.400
4.665
4.400
4.510
4.510
412,000
Aug 19, 2026
4.410
4.510
4.400
4.410
4.410
194,000
Aug 18, 2026
4.350
4.350
4.280
4.315
4.315
922,000
Aug 17, 2026
4.460
4.585
4.290
4.300
4.300
1,810,000
Aug 14, 2026
4.700
4.700
4.400
4.405
4.405
1,320,000
Aug 13, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
4.870
4.870
4.670
4.700
4.700
348,000
Aug 12, 2026
5.060
5.070
4.995
5.040
4.830
332,000
Aug 11, 2026
5.080
5.180
5.050
5.080
4.868
428,000
Aug 10, 2026
5.120
5.120
5.000
5.055
4.844
476,000
Aug 7, 2026
5.130
5.190
5.090
5.150
4.935
184,000
Aug 6, 2026
5.205
5.205
5.120
5.120
4.907
202,000
Aug 5, 2026
5.230
5.320
5.190
5.205
4.988
286,000
Aug 4, 2026
5.030
5.200
5.030
5.200
4.983
734,000
Aug 3, 2026
4.720
5.100
4.720
4.980
4.773
786,000
Jul 31, 2026
4.650
4.740
4.650
4.720
4.523
106,000
Jul 30, 2026
4.710
4.710
4.710
4.710
4.514
-
Jul 29, 2026
4.660
4.770
4.620
4.710
4.514
118,000
Jul 28, 2026
4.750
4.750
4.650
4.650
4.456
116,000
Jul 27, 2026
4.740
4.900
4.730
4.730
4.533
88,000
Jul 24, 2026
4.860
4.900
4.740
4.740
4.542
136,000
Jul 23, 2026
4.870
4.980
4.800
4.830
4.629
174,000
Jul 22, 2026
4.600
4.870
4.600
4.870
4.667
420,000
Jul 21, 2026
4.500
4.880
4.500
4.860
4.658
512,000
Jul 20, 2026
4.330
4.520
4.300
4.520
4.332
186,000
Jul 17, 2026
4.240
4.300
4.210
4.300
4.121
228,000
Jul 16, 2026
4.350
4.350
4.250
4.300
4.121
212,000
Jul 15, 2026
4.300
4.370
4.300
4.340
4.159
462,000
Jul 14, 2026
4.300
4.320
4.260
4.290
4.111
110,000
Jul 13, 2026
4.350
4.380
4.310
4.320
4.140
80,000
Jul 10, 2026
4.390
4.470
4.370
4.400
4.217
74,000
Jul 9, 2026
4.500
4.500
4.390
4.390
4.207
198,000
Jul 8, 2026
4.350
4.450
4.350
4.450
4.265
42,000
Jul 7, 2026
4.300
4.320
4.230
4.230
4.054
498,000
Jul 6, 2026
4.210
4.380
4.200
4.320
4.140
74,000
Jul 3, 2026
4.330
4.490
4.200
4.340
4.159
186,000
Jul 2, 2026
4.250
4.360
4.250
4.310
4.130
162,000
Jun 30, 2026
4.400
4.400
4.200
4.200
4.025
172,000
Jun 29, 2026
4.110
4.500
4.110
4.400
4.217
174,000
Jun 26, 2026
4.400
4.450
4.200
4.210
4.035
230,000
Jun 25, 2026
4.450
4.560
4.450
4.460
4.274
53,702
Jun 24, 2026
4.450
4.560
4.430
4.440
4.255
106,000
Jun 23, 2026
4.480
4.480
4.420
4.420
4.236
114,000
Jun 22, 2026
4.480
4.490
4.400
4.490
4.303
54,000
Jun 18, 2026
4.480
4.550
4.480
4.510
4.322
78,000
Jun 17, 2026
4.380
4.490
4.320
4.450
4.265
308,000
Jun 16, 2026
4.460
4.460
4.320
4.380
4.198
170,000
Jun 15, 2026
4.450
4.490
4.430
4.460
4.274
100,000
Jun 12, 2026
4.200
4.360
4.200
4.310
4.130
356,000
Jun 11, 2026
4.230
4.280
4.200
4.220
4.044
86,000
Jun 10, 2026
4.350
4.350
4.250
4.280
4.102
160,024
Jun 9, 2026
4.300
4.460
4.300
4.340
4.159
106,000
Jun 8, 2026
4.360
4.380
4.360
4.380
4.198
6,000
Jun 5, 2026
4.480
4.510
4.400
4.400
4.217
230,000
Jun 4, 2026
4.480
4.480
4.410
4.430
4.245
58,000
Jun 3, 2026
4.490
4.520
4.440
4.460
4.274
292,000
Jun 2, 2026
4.450
4.530
4.380
4.490
4.303
520,002
Jun 1, 2026
4.560
4.590
4.460
4.510
4.322
204,000
May 29, 2026
4.520
4.600
4.430
4.580
4.389
656,002
May 28, 2026
4.670
4.670
4.530
4.540
4.351
222,000
May 27, 2026
4.800
4.950
4.690
4.720
4.523
276,000
May 26, 2026
4.690
4.910
4.600
4.770
4.571
256,000
May 22, 2026
4.460
4.850
4.460
4.720
4.523
154,000
May 21, 2026
4.600
4.610
4.440
4.460
4.274
52,000
May 20, 2026
4.500
4.650
4.500
4.600
4.408
70,000
May 19, 2026
4.550
4.550
4.550
4.550
4.360
-
May 18, 2026
4.510
4.520
4.410
4.430
4.245
112,000
May 15, 2026
4.730
4.860
4.490
4.580
4.389
586,000
May 14, 2026
4.830
4.830
4.680
4.690
4.495
200,000
May 13, 2026
4.900
4.900
4.880
4.880
4.677
58,000
May 12, 2026
5.000
5.000
4.880
4.880
4.677
26,000
May 11, 2026
5.000
5.040
4.930
5.040
4.830
114,000
May 8, 2026
4.800
5.140
4.700
5.090
4.878
848,000
May 7, 2026
4.790
4.800
4.760
4.800
4.600
244,000
May 6, 2026
4.830
4.830
4.750
4.760
4.562
136,000
May 5, 2026
4.840
4.880
4.810
4.810
4.610
102,000
May 4, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
4.900
4.900
4.860
4.860
4.658
78,000
Apr 30, 2026
4.990
4.990
4.890
4.920
4.581
210,000
Apr 29, 2026
4.950
5.070
4.910
4.980
4.637
634,000
Apr 28, 2026
4.820
4.930
4.800
4.930
4.590
364,000
Apr 27, 2026
4.880
4.880
4.820
4.820
4.488
158,000
Apr 24, 2026
4.810
4.900
4.780
4.860
4.525
44,000
Apr 23, 2026
4.900
4.900
4.830
4.830
4.497
174,000
Apr 22, 2026
4.920
4.960
4.900
4.900
4.562
50,000
Apr 21, 2026
5.000
5.000
4.900
4.950
4.609
96,000
Apr 20, 2026
4.850
5.000
4.850
5.000
4.655
262,000
Apr 17, 2026
4.890
4.890
4.830
4.850
4.516
66,000
Apr 16, 2026
4.840
4.930
4.840
4.930
4.590
54,000
Apr 15, 2026
4.870
4.960
4.800
4.810
4.478
300,000
Apr 14, 2026
5.010
4.950
4.830
4.890
4.553
302,000
Apr 13, 2026
4.980
4.980
4.900
4.910
4.572
78,000
Apr 10, 2026
5.090
5.010
4.950
4.960
4.618
244,000
Apr 9, 2026
5.070
5.140
4.990
5.060
4.711
362,000
Apr 8, 2026
5.100
5.250
5.050
5.100
4.748
420,000
Apr 2, 2026
4.950
5.010
4.910
4.960
4.618
250,000
Apr 1, 2026
5.130
5.130
4.950
4.950
4.609
322,000
Mar 31, 2026
5.070
5.070
4.970
5.030
4.683
314,000
Mar 30, 2026
5.100
5.180
4.990
5.090
4.739
242,000
Mar 27, 2026
5.000
5.150
5.000
5.100
4.748
536,000
Mar 26, 2026
5.080
5.130
4.990
5.000
4.655
602,000
Mar 25, 2026
5.090
5.180
5.000
5.080
4.730
654,000
Mar 24, 2026
5.150
5.150
5.000
5.090
4.739
500,000
Mar 23, 2026
5.300
5.370
4.980
5.140
4.786
1,412,000
Mar 20, 2026
5.670
5.670
5.340
5.380
5.009
220,000
Mar 19, 2026
5.620
5.620
5.400
5.550
5.167
600,000
Mar 18, 2026
5.700
5.770
5.650
5.660
5.270
146,000
Mar 17, 2026
5.610
5.830
5.610
5.660
5.270
252,000
Mar 16, 2026
5.850
5.850
5.610
5.740
5.344
546,000
Mar 13, 2026
5.880
6.190
5.840
5.920
5.512
1,672,000
Mar 12, 2026
5.430
6.150
5.400
6.010
5.596
3,940,000
Mar 11, 2026
5.400
5.430
5.320
5.350
4.981
292,000
Mar 10, 2026
5.890
5.970
5.270
5.420
5.046
1,838,000
Mar 9, 2026
5.990
6.010
5.750
5.890
5.484
816,000
Mar 6, 2026
5.850
6.100
5.850
6.020
5.605
696,000
Mar 5, 2026
5.880
5.980
5.780
5.850
5.447
662,000
Mar 4, 2026
5.780
5.850
5.640
5.670
5.279
474,000
Mar 3, 2026
5.880
5.960
5.750
5.810
5.409
674,000
Mar 2, 2026
6.080
6.080
5.930
5.930
5.521
900,000
Feb 27, 2026
6.380
6.380
6.000
6.120
5.698
610,000
Feb 26, 2026
6.210
6.350
6.140
6.200
5.773
535,034
Feb 25, 2026
6.250
6.400
6.150
6.270
5.838
978,000
Feb 24, 2026
6.000
6.250
5.930
6.200
5.773
970,000
Feb 23, 2026
6.000
6.190
5.940
6.040
5.624
584,000
Feb 20, 2026
6.020
6.020
5.900
5.940
5.531
868,000
Feb 16, 2026
6.170
6.170
6.170
6.170
5.745
-
Feb 13, 2026
6.180
6.180
6.010
6.110
5.689
416,000
Feb 12, 2026
6.260
6.340
6.150
6.160
5.735
438,000
Feb 11, 2026
5.940
6.340
5.940
6.260
5.828
1,038,000
Feb 10, 2026
6.000
6.150
5.980
5.980
5.568
522,000
Feb 9, 2026
6.050
6.420
6.040
6.100
5.679
1,082,000
Feb 6, 2026
5.800
6.090
5.790
6.050
5.633
644,000
Feb 5, 2026
6.140
6.140
5.890
5.910
5.503
517,000
Feb 4, 2026
6.200
6.390
6.150
6.200
5.773
1,340,000
Feb 3, 2026
5.910
6.200
5.910
6.100
5.679
770,000
Feb 2, 2026
5.870
5.960
5.720
5.900
5.493
708,000
Jan 30, 2026
6.040
6.100
5.850
6.040
5.624
686,000
Jan 29, 2026
5.920
6.090
5.920
6.060
5.642
542,298
Jan 28, 2026
5.830
6.040
5.820
6.030
5.614
608,000
Jan 27, 2026
5.950
5.970
5.790
5.850
5.447
662,000
Jan 26, 2026
5.820
6.040
5.820
6.000
5.586
624,000
Jan 23, 2026
5.780
5.950
5.650
5.880
5.475
638,000
Jan 22, 2026
5.640
5.750
5.510
5.750
5.354
398,226
Jan 21, 2026
5.580
5.600
5.480
5.580
5.195
704,000
Jan 20, 2026
5.380
5.580
5.340
5.580
5.195
390,000
Jan 19, 2026
5.390
5.400
5.330
5.380
5.009
168,000
Jan 16, 2026
5.430
5.440
5.340
5.430
5.056
58,000
Jan 15, 2026
5.380
5.550
5.380
5.440
5.065
158,000
Jan 14, 2026
5.450
5.450
5.330
5.380
5.009
120,000
Jan 13, 2026
5.330
5.480
5.330
5.470
5.093
238,000
Jan 12, 2026
5.440
5.440
5.260
5.300
4.935
600,000
Jan 9, 2026
5.480
5.550
5.400
5.420
5.046
222,000
Jan 8, 2026
5.550
5.550
5.400
5.490
5.112
302,000
Jan 7, 2026
5.250
5.520
5.190
5.510
5.130
1,094,000
Jan 6, 2026
5.150
5.210
5.130
5.190
4.832
568,000
Jan 5, 2026
5.220
5.220
5.110
5.160
4.804
364,000
Jan 2, 2026
5.180
5.240
5.120
5.230
4.869
122,000
Dec 31, 2025
5.240
5.240
5.240
5.240
4.879
-
Dec 30, 2025
5.230
5.330
5.220
5.290
4.925
350,000
Dec 29, 2025
5.010
5.230
5.010
5.170
4.814
160,000
Dec 24, 2025
5.060
5.060
5.060
5.060
4.711
-
Dec 23, 2025
5.120
5.120
4.910
5.040
4.693
608,000
Dec 22, 2025
5.250
5.250
5.150
5.150
4.795
408,000
Dec 19, 2025
5.350
5.350
5.250
5.250
4.888
1,108,000
Dec 18, 2025
5.310
5.370
5.260
5.280
4.916
522,000
Dec 17, 2025
5.280
5.320
5.270
5.280
4.916
144,000
Dec 16, 2025
5.300
5.340
5.250
5.290
4.925
174,000
Dec 15, 2025
5.450
5.450
5.320
5.320
4.953
236,000
Dec 12, 2025
5.310
5.430
5.310
5.430
5.056
250,000
Dec 11, 2025
5.570
5.590
5.310
5.390
5.018
418,000
Dec 10, 2025
5.370
5.580
5.360
5.570
5.186
220,000
Dec 9, 2025
5.520
5.520
5.270
5.370
5.000
432,000
Dec 8, 2025
5.670
5.660
5.480
5.520
5.139
204,000
Dec 5, 2025
5.620
5.730
5.600
5.670
5.279
286,000
Dec 4, 2025
5.530
5.690
5.530
5.650
5.261
56,000
Dec 3, 2025
5.700
5.700
5.600
5.700
5.307
130,000
Dec 2, 2025
5.700
5.780
5.700
5.760
5.363
54,000
Dec 1, 2025
5.710
5.750
5.700
5.700
5.307
102,000
Nov 28, 2025
5.850
5.850
5.600
5.680
5.288
398,000
Nov 27, 2025
5.620
5.780
5.530
5.730
5.335
378,000
Nov 26, 2025
5.500
5.670
5.500
5.630
5.242
74,000
Nov 25, 2025
5.800
5.800
5.530
5.580
5.195
196,000
Nov 24, 2025
5.560
5.690
5.480
5.550
5.167
178,000
Nov 21, 2025
5.590
5.690
5.500
5.570
5.186
550,000
Nov 20, 2025
5.630
5.800
5.620
5.780
5.382
348,000
Nov 19, 2025
5.790
5.830
5.670
5.750
5.354
446,000
Nov 18, 2025
5.800
5.850
5.630
5.750
5.354
552,000
Nov 17, 2025
5.790
5.990
5.680
5.770
5.372
952,000
Nov 14, 2025
5.480
6.060
5.420
5.810
5.409
2,440,000
Nov 13, 2025
5.140
5.630
5.140
5.480
5.102
1,948,000
Nov 12, 2025
5.060
5.130
5.030
5.070
4.720
88,000
Nov 11, 2025
5.020
5.080
5.000
5.060
4.711
88,000
Nov 10, 2025
4.920
5.180
4.920
5.070
4.720
312,000
