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 $3,139.86 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,194.15, while $1000 invested 1 year ago would be worth $1,243.77. This corresponds to total returns of 213.99%, 19.41%, 24.38%, respectively, with annualized returns of 12.12%, 3.61%, 24.38%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.48 | 4.49 | 4.49 | 4.49 | 4.4 | 54,000 |
| June 18, 2026 | 4.48 | 4.51 | 4.51 | 4.55 | 4.48 | 80,000 |
| June 17, 2026 | 4.38 | 4.45 | 4.45 | 4.49 | 4.32 | 316,000 |
| June 16, 2026 | 4.46 | 4.38 | 4.38 | 4.46 | 4.32 | 172,000 |
| June 15, 2026 | 4.45 | 4.46 | 4.46 | 4.49 | 4.43 | 102,000 |
| June 12, 2026 | 4.2 | 4.31 | 4.31 | 4.36 | 4.2 | 358,000 |
| June 11, 2026 | 4.23 | 4.22 | 4.22 | 4.28 | 4.2 | 86,000 |
| June 10, 2026 | 4.35 | 4.28 | 4.28 | 4.35 | 4.25 | 162,024 |
| June 09, 2026 | 4.3 | 4.34 | 4.34 | 4.46 | 4.3 | 108,000 |
| June 08, 2026 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 10,000 |
| June 05, 2026 | 4.48 | 4.4 | 4.4 | 4.51 | 4.4 | 318,000 |
| June 04, 2026 | 4.48 | 4.43 | 4.43 | 4.48 | 4.41 | 60,000 |
| June 03, 2026 | 4.49 | 4.46 | 4.46 | 4.52 | 4.44 | 298,000 |
| June 02, 2026 | 4.45 | 4.49 | 4.49 | 4.53 | 4.38 | 520,002 |
| June 01, 2026 | 4.57 | 4.51 | 4.51 | 4.59 | 4.46 | 206,000 |
| May 29, 2026 | 4.52 | 4.58 | 4.58 | 4.6 | 4.43 | 658,002 |
| May 28, 2026 | 4.67 | 4.54 | 4.54 | 4.67 | 4.53 | 224,000 |
| May 27, 2026 | 4.8 | 4.72 | 4.72 | 4.95 | 4.69 | 278,000 |
| May 26, 2026 | 4.69 | 4.77 | 4.77 | 4.91 | 4.6 | 236,000 |
| May 22, 2026 | 4.46 | 4.72 | 4.72 | 4.85 | 4.46 | 154,000 |
| May 21, 2026 | 4.6 | 4.46 | 4.46 | 4.61 | 4.44 | 52,000 |
| May 20, 2026 | 4.5 | 4.6 | 4.6 | 4.65 | 4.5 | 70,000 |
| May 19, 2026 | 4.44 | 4.55 | 4.55 | 4.55 | 4.44 | 2,000 |
| May 18, 2026 | 4.51 | 4.43 | 4.43 | 4.52 | 4.41 | 96,000 |
| May 15, 2026 | 4.73 | 4.58 | 4.58 | 4.86 | 4.49 | 594,000 |
| May 14, 2026 | 4.83 | 4.69 | 4.69 | 4.83 | 4.68 | 202,000 |
| May 13, 2026 | 4.9 | 4.88 | 4.88 | 4.9 | 4.88 | 60,000 |
| May 12, 2026 | 5 | 4.88 | 4.88 | 5 | 4.88 | 28,000 |
| May 11, 2026 | 5 | 5.04 | 5.04 | 5.04 | 4.93 | 116,000 |
| May 08, 2026 | 4.8 | 5.09 | 5.09 | 5.14 | 4.7 | 850,000 |
| May 07, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.76 | 246,000 |
| May 06, 2026 | 4.83 | 4.76 | 4.76 | 4.83 | 4.75 | 138,000 |
| May 05, 2026 | 4.84 | 4.81 | 4.81 | 4.88 | 4.81 | 104,000 |
| May 04, 2026 | 4.9 | 4.86 | 4.86 | 4.9 | 4.86 | 76,000 |
| April 30, 2026 | 4.99 | 4.92 | 4.92 | 4.99 | 4.89 | 210,000 |
| April 29, 2026 | 4.95 | 4.98 | 4.98 | 5.07 | 4.91 | 634,000 |
| April 28, 2026 | 4.82 | 4.93 | 4.93 | 4.93 | 4.8 | 366,000 |
| April 27, 2026 | 4.88 | 4.82 | 4.82 | 4.88 | 4.82 | 160,000 |
| April 24, 2026 | 4.81 | 4.86 | 4.86 | 4.9 | 4.78 | 44,000 |
| April 23, 2026 | 4.9 | 4.83 | 4.83 | 4.9 | 4.83 | 172,000 |
| April 22, 2026 | 4.92 | 4.9 | 4.9 | 4.96 | 4.9 | 52,000 |
| April 21, 2026 | 5 | 4.95 | 4.95 | 5 | 4.9 | 96,000 |
| April 20, 2026 | 4.85 | 5 | 5 | 5 | 4.85 | 262,000 |
| April 17, 2026 | 4.89 | 4.85 | 4.85 | 4.89 | 4.83 | 76,000 |
| April 16, 2026 | 4.84 | 4.93 | 4.93 | 4.93 | 4.84 | 56,000 |
| April 15, 2026 | 4.87 | 4.81 | 4.81 | 4.96 | 4.8 | 300,000 |
| April 14, 2026 | 4.93 | 4.89 | 4.89 | 4.95 | 4.83 | 304,000 |
| April 13, 2026 | 4.98 | 4.91 | 4.91 | 4.98 | 4.9 | 80,000 |
| April 10, 2026 | 5.01 | 4.96 | 4.96 | 5.01 | 4.95 | 244,000 |
| April 09, 2026 | 5.04 | 5.06 | 5.06 | 5.14 | 4.99 | 364,000 |
| April 08, 2026 | 5.1 | 5.1 | 5.1 | 5.25 | 5.05 | 422,000 |
| April 02, 2026 | 4.95 | 4.96 | 4.96 | 5.01 | 4.91 | 252,000 |
| April 01, 2026 | 5.13 | 4.95 | 4.95 | 5.13 | 4.95 | 328,000 |
| March 31, 2026 | 5.07 | 5.03 | 5.03 | 5.07 | 4.97 | 316,000 |
| March 30, 2026 | 5.1 | 5.09 | 5.09 | 5.18 | 4.99 | 248,000 |
| March 27, 2026 | 5 | 5.1 | 5.1 | 5.15 | 5 | 538,000 |
| March 26, 2026 | 5.08 | 5 | 5 | 5.13 | 4.99 | 604,000 |
| March 25, 2026 | 5.09 | 5.08 | 5.08 | 5.18 | 5 | 658,000 |
| March 24, 2026 | 5.15 | 5.01 | 5.09 | 5.15 | 5 | 496,000 |
| March 23, 2026 | 5.3 | 5.14 | 5.14 | 5.37 | 4.98 | 1.41M |
AD
