Lee & Man Chemical Company Limited (0746.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0746.HK Historical Return
If you invested $1000 in Lee & Man Chemical Company Limited (0746.HK) 10 years ago, it would be worth $3,178.81 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $725.08, while $1000 invested 1 year ago would be worth $948.62. This corresponds to total returns of 217.88%, -27.49%, -5.14%, respectively, with annualized returns of 12.25%, -6.22%, -5.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0746.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.4 | 4.97 | 4.97 | 5.1 | 4.4 | 1.14M |
| November 09, 2026 | 4.42 | 4.4 | 4.4 | 4.42 | 4.4 | 12,000 |
| November 06, 2026 | 4.35 | 4.42 | 4.42 | 4.42 | 4.35 | 6,000 |
| November 05, 2026 | 4.39 | 4.41 | 4.41 | 4.43 | 4.39 | 72,000 |
| November 04, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 28,000 |
| November 02, 2026 | 4.34 | 4.38 | 4.38 | 4.38 | 4.34 | 54,000 |
| October 30, 2026 | 4.28 | 4.32 | 4.32 | 4.32 | 4.28 | 8,000 |
| October 29, 2026 | 4.31 | 4.33 | 4.33 | 4.33 | 4.31 | 70,000 |
| October 28, 2026 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 6,000 |
| October 27, 2026 | 4.3 | 4.26 | 4.26 | 4.3 | 4.26 | 36,000 |
| October 26, 2026 | 4.34 | 4.3 | 4.3 | 4.34 | 4.28 | 110,000 |
| October 23, 2026 | 4.3 | 4.3 | 4.3 | 4.35 | 4.3 | 64,000 |
| October 22, 2026 | 4.36 | 4.3 | 4.3 | 4.36 | 4.3 | 420,000 |
| October 21, 2026 | 4.38 | 4.39 | 4.39 | 4.4 | 4.36 | 176,000 |
| October 20, 2026 | 4.36 | 4.42 | 4.42 | 4.42 | 4.35 | 82,000 |
| October 16, 2026 | 4.45 | 4.44 | 4.44 | 4.48 | 4.44 | 44,000 |
| October 15, 2026 | 4.37 | 4.41 | 4.41 | 4.43 | 4.32 | 392,000 |
| October 14, 2026 | 4.37 | 4.44 | 4.44 | 4.45 | 4.37 | 20,000 |
| October 13, 2026 | 4.45 | 4.43 | 4.43 | 4.45 | 4.36 | 400,000 |
| October 09, 2026 | 4.39 | 4.45 | 4.45 | 4.45 | 4.39 | 14,000 |
| October 08, 2026 | 4.49 | 4.45 | 4.45 | 4.49 | 4.4 | 134,000 |
| October 07, 2026 | 4.37 | 4.45 | 4.45 | 4.47 | 4.37 | 152,000 |
| October 06, 2026 | 4.4 | 4.37 | 4.37 | 4.44 | 4.37 | 70,000 |
| October 05, 2026 | 4.41 | 4.34 | 4.34 | 4.42 | 4.34 | 130,000 |
| October 02, 2026 | 4.45 | 4.42 | 4.42 | 4.45 | 4.31 | 20,000 |
| September 30, 2026 | 4.43 | 4.45 | 4.45 | 4.45 | 4.43 | 64,000 |
| September 29, 2026 | 4.37 | 4.43 | 4.43 | 4.43 | 4.29 | 186,000 |
| September 28, 2026 | 4.36 | 4.36 | 4.36 | 4.45 | 4.35 | 100,000 |
| September 25, 2026 | 4.38 | 4.33 | 4.33 | 4.39 | 4.32 | 26,000 |
| September 24, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 36,000 |
| September 23, 2026 | 4.53 | 4.43 | 4.43 | 4.53 | 4.43 | 86,000 |
| September 22, 2026 | 4.45 | 4.41 | 4.41 | 4.47 | 4.38 | 100,000 |
| September 21, 2026 | 4.38 | 4.45 | 4.45 | 4.51 | 4.38 | 163,750 |
| September 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 8,000 |
| September 17, 2026 | 4.51 | 4.46 | 4.46 | 4.51 | 4.37 | 176,000 |
| September 16, 2026 | 4.36 | 4.54 | 4.54 | 4.55 | 4.34 | 284,250 |
| September 15, 2026 | 4.36 | 4.38 | 4.38 | 4.39 | 4.36 | 136,000 |
| September 11, 2026 | 4.33 | 4.47 | 4.47 | 4.55 | 4.3 | 369,000 |
| September 10, 2026 | 4.31 | 4.33 | 4.33 | 4.38 | 4.31 | 96,000 |
| September 09, 2026 | 4.32 | 4.42 | 4.42 | 4.42 | 4.29 | 236,000 |
| September 08, 2026 | 4.28 | 4.32 | 4.32 | 4.55 | 4.28 | 512,000 |
| September 07, 2026 | 4.4 | 4.3 | 4.3 | 4.4 | 4.3 | 944,000 |
| September 04, 2026 | 4.4 | 4.4 | 4.4 | 4.59 | 4.39 | 724,000 |
| September 03, 2026 | 4.4 | 4.4 | 4.4 | 4.42 | 4.39 | 430,000 |
| September 02, 2026 | 4.36 | 4.4 | 4.4 | 4.43 | 4.36 | 430,000 |
| September 01, 2026 | 4.4 | 4.41 | 4.41 | 4.47 | 4.36 | 502,000 |
| August 31, 2026 | 4.55 | 4.41 | 4.41 | 4.55 | 4.4 | 448,000 |
| August 28, 2026 | 4.55 | 4.5 | 4.5 | 4.56 | 4.48 | 138,000 |
| August 27, 2026 | 4.48 | 4.43 | 4.43 | 4.5 | 4.42 | 290,000 |
| August 26, 2026 | 4.51 | 4.49 | 4.49 | 4.51 | 4.43 | 216,000 |
| August 25, 2026 | 4.53 | 4.51 | 4.51 | 4.58 | 4.51 | 26,000 |
| August 24, 2026 | 4.51 | 4.53 | 4.53 | 4.53 | 4.51 | 42,000 |
| August 21, 2026 | 4.5 | 4.51 | 4.51 | 4.6 | 4.37 | 384,000 |
| August 20, 2026 | 4.4 | 4.51 | 4.51 | 4.67 | 4.4 | 414,000 |
| August 19, 2026 | 4.41 | 4.41 | 4.41 | 4.51 | 4.4 | 196,000 |
| August 18, 2026 | 4.35 | 4.32 | 4.32 | 4.35 | 4.28 | 924,000 |
| August 17, 2026 | 4.46 | 4.3 | 4.3 | 4.59 | 4.29 | 1.82M |
| August 14, 2026 | 4.7 | 4.41 | 4.41 | 4.7 | 4.4 | 1.33M |
| August 13, 2026 | 4.87 | 4.7 | 4.7 | 4.87 | 4.67 | 350,000 |
| August 12, 2026 | 5.06 | 5.04 | 5.04 | 5.07 | 5 | 340,000 |
AD
