Lee & Man Chemical Company Limited (0746.HK) HKSE
5.92
-0.09(-1.50%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.92
-0.09(-1.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.88 | 5.92 | 5.92 | 6.19 | 5.84 | 1.67M |
| March 12, 2026 | 5.43 | 6.01 | 6.01 | 6.15 | 5.4 | 3.94M |
| March 11, 2026 | 5.4 | 5.35 | 5.35 | 5.43 | 5.32 | 286,000 |
| March 10, 2026 | 5.89 | 5.85 | 5.85 | 5.97 | 5.85 | 142,000 |
| March 09, 2026 | 5.99 | 5.89 | 5.89 | 6.01 | 5.75 | 818,000 |
| March 06, 2026 | 5.85 | 6.02 | 6.02 | 6.1 | 5.85 | 696,000 |
| March 05, 2026 | 5.88 | 5.85 | 5.85 | 5.98 | 5.78 | 664,000 |
| March 04, 2026 | 5.78 | 5.76 | 5.76 | 5.85 | 5.74 | 218,000 |
| March 03, 2026 | 5.88 | 5.81 | 5.81 | 5.96 | 5.75 | 676,000 |
| March 02, 2026 | 6.08 | 5.93 | 5.93 | 6.08 | 5.93 | 900,000 |
| February 27, 2026 | 6.38 | 6.12 | 6.12 | 6.38 | 6 | 612,000 |
| February 26, 2026 | 6.21 | 6.2 | 6.2 | 6.35 | 6.14 | 535,034 |
| February 25, 2026 | 6.25 | 6.27 | 6.27 | 6.4 | 6.15 | 980,000 |
| February 24, 2026 | 6 | 6.2 | 6.2 | 6.25 | 5.93 | 970,000 |
| February 23, 2026 | 6 | 6.04 | 6.04 | 6.19 | 5.94 | 586,000 |
| February 20, 2026 | 6.02 | 5.94 | 0 | 6.02 | 5.9 | 870,000 |
| February 16, 2026 | 6.01 | 6.17 | 0 | 6.17 | 6 | 220,000 |
| February 13, 2026 | 6.18 | 6.11 | 0 | 6.18 | 6.01 | 418,000 |
| February 12, 2026 | 6.26 | 6.16 | 0 | 6.34 | 6.15 | 440,000 |
| February 11, 2026 | 5.94 | 6.26 | 0 | 6.34 | 5.94 | 1.04M |
| February 10, 2026 | 6 | 5.98 | 0 | 6.15 | 5.98 | 524,000 |
| February 09, 2026 | 6.05 | 6.1 | 0 | 6.42 | 6.04 | 1.08M |
| February 06, 2026 | 5.8 | 6.05 | 0 | 6.09 | 5.79 | 650,000 |
| February 05, 2026 | 6.14 | 5.91 | 0 | 6.14 | 5.89 | 519,000 |
| February 04, 2026 | 6.2 | 6.2 | 0 | 6.39 | 6.15 | 1.34M |
| February 03, 2026 | 5.91 | 6.1 | 0 | 6.2 | 5.91 | 772,000 |
| February 02, 2026 | 5.87 | 5.9 | 0 | 5.96 | 5.72 | 708,000 |
| January 30, 2026 | 6.04 | 6.04 | 0 | 6.1 | 5.85 | 686,000 |
| January 29, 2026 | 5.92 | 6.06 | 0 | 6.09 | 5.92 | 542,298 |
| January 28, 2026 | 5.83 | 6.03 | 0 | 6.04 | 5.82 | 608,000 |
| January 27, 2026 | 5.95 | 5.85 | 0 | 5.97 | 5.79 | 662,000 |
| January 26, 2026 | 5.82 | 6 | 0 | 6.04 | 5.82 | 626,000 |
| January 23, 2026 | 5.78 | 5.88 | 0 | 5.95 | 5.65 | 642,000 |
| January 22, 2026 | 5.64 | 5.75 | 0 | 5.75 | 5.51 | 398,226 |
| January 21, 2026 | 5.58 | 5.58 | 0 | 5.6 | 5.48 | 704,000 |
| January 20, 2026 | 5.38 | 5.58 | 0 | 5.58 | 5.34 | 392,000 |
| January 19, 2026 | 5.39 | 5.38 | 0 | 5.4 | 5.33 | 172,000 |
| January 16, 2026 | 5.36 | 5.43 | 0 | 5.44 | 5.34 | 60,000 |
| January 15, 2026 | 5.38 | 5.44 | 0 | 5.55 | 5.38 | 158,000 |
| January 14, 2026 | 5.45 | 5.38 | 0 | 5.45 | 5.33 | 120,000 |
| January 13, 2026 | 5.33 | 5.47 | 0 | 5.48 | 5.33 | 238,000 |
| January 12, 2026 | 5.44 | 5.3 | 0 | 5.44 | 5.26 | 600,000 |
| January 09, 2026 | 5.48 | 5.42 | 0 | 5.55 | 5.4 | 224,000 |
| January 08, 2026 | 5.55 | 5.49 | 0 | 5.55 | 5.4 | 304,000 |
| January 07, 2026 | 5.25 | 5.51 | 0 | 5.52 | 5.19 | 1.09M |
| January 06, 2026 | 5.15 | 5.19 | 0 | 5.21 | 5.13 | 570,000 |
| January 05, 2026 | 5.22 | 5.16 | 0 | 5.22 | 5.11 | 366,000 |
| January 02, 2026 | 5.18 | 5.23 | 0 | 5.24 | 5.12 | 124,000 |
| December 31, 2025 | 5.28 | 5.24 | 0 | 5.28 | 5.15 | 66,000 |
| December 30, 2025 | 5.23 | 5.29 | 0 | 5.33 | 5.22 | 352,000 |
| December 29, 2025 | 5.01 | 5.17 | 0 | 5.23 | 5.01 | 160,000 |
| December 24, 2025 | 5.04 | 5.06 | 0 | 5.06 | 4.99 | 52,984 |
| December 23, 2025 | 5.12 | 5.04 | 0 | 5.12 | 4.91 | 612,000 |
| December 22, 2025 | 5.23 | 5.15 | 0 | 5.25 | 5.15 | 410,000 |
| December 19, 2025 | 5.35 | 5.25 | 0 | 5.35 | 5.25 | 1.11M |
| December 18, 2025 | 5.31 | 5.28 | 0 | 5.37 | 5.26 | 524,000 |
| December 17, 2025 | 5.28 | 5.28 | 0 | 5.32 | 5.27 | 146,000 |
| December 16, 2025 | 5.3 | 5.29 | 0 | 5.34 | 5.25 | 174,000 |
| December 15, 2025 | 5.45 | 5.32 | 0 | 5.45 | 5.32 | 236,000 |
| December 12, 2025 | 5.31 | 5.43 | 0 | 5.43 | 5.31 | 250,000 |