Lee & Man Chemical Company Limited (HKG:0746)
Hong Kong · Delayed Price · Currency is HKD 5.88
+0.13 (2.26%)
At close: Jan 23, 2026
HKG:0746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.78 | 5.95 | 5.65 | 5.88 | 5.88 | 2.26% | 638,000 |
| Jan 22, 2026 | 5.64 | 5.75 | 5.51 | 5.75 | 5.75 | 3.05% | 398,226 |
| Jan 21, 2026 | 5.58 | 5.60 | 5.48 | 5.58 | 5.58 | - | 704,000 |
| Jan 20, 2026 | 5.38 | 5.58 | 5.34 | 5.58 | 5.58 | 3.72% | 390,000 |
| Jan 19, 2026 | 5.39 | 5.40 | 5.33 | 5.38 | 5.38 | -0.92% | 168,000 |
| Jan 16, 2026 | 5.36 | 5.44 | 5.34 | 5.43 | 5.43 | -0.18% | 58,000 |
| Jan 15, 2026 | 5.38 | 5.55 | 5.38 | 5.44 | 5.44 | 1.12% | 158,000 |
| Jan 14, 2026 | 5.45 | 5.45 | 5.33 | 5.38 | 5.38 | -1.65% | 120,000 |
| Jan 13, 2026 | 5.33 | 5.48 | 5.33 | 5.47 | 5.47 | 3.21% | 238,000 |
| Jan 12, 2026 | 5.44 | 5.44 | 5.26 | 5.30 | 5.30 | -2.21% | 600,000 |
| Jan 9, 2026 | 5.48 | 5.55 | 5.40 | 5.42 | 5.42 | -1.28% | 222,000 |
| Jan 8, 2026 | 5.55 | 5.55 | 5.40 | 5.49 | 5.49 | -0.36% | 302,000 |
| Jan 7, 2026 | 5.25 | 5.52 | 5.19 | 5.51 | 5.51 | 6.17% | 1,094,000 |
| Jan 6, 2026 | 5.15 | 5.21 | 5.13 | 5.19 | 5.19 | 0.58% | 568,000 |
| Jan 5, 2026 | 5.22 | 5.22 | 5.11 | 5.16 | 5.16 | -1.34% | 364,000 |
| Jan 2, 2026 | 5.18 | 5.24 | 5.12 | 5.23 | 5.23 | -0.19% | 122,000 |
| Dec 31, 2025 | 5.28 | 5.28 | 5.15 | 5.24 | 5.24 | -0.95% | 66,000 |
| Dec 30, 2025 | 5.23 | 5.33 | 5.22 | 5.29 | 5.29 | 2.32% | 350,000 |
| Dec 29, 2025 | 5.01 | 5.23 | 5.01 | 5.17 | 5.17 | 2.17% | 160,000 |
| Dec 24, 2025 | 5.04 | 5.06 | 4.99 | 5.06 | 5.06 | 0.40% | 50,984 |
| Dec 23, 2025 | 5.12 | 5.12 | 4.91 | 5.04 | 5.04 | -2.14% | 608,000 |
| Dec 22, 2025 | 5.23 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 408,000 |
| Dec 19, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.57% | 1,108,000 |
| Dec 18, 2025 | 5.31 | 5.37 | 5.26 | 5.28 | 5.28 | - | 522,000 |
| Dec 17, 2025 | 5.28 | 5.32 | 5.27 | 5.28 | 5.28 | -0.19% | 144,000 |
| Dec 16, 2025 | 5.30 | 5.34 | 5.25 | 5.29 | 5.29 | -0.56% | 174,000 |
| Dec 15, 2025 | 5.45 | 5.45 | 5.32 | 5.32 | 5.32 | -2.03% | 236,000 |
| Dec 12, 2025 | 5.31 | 5.43 | 5.31 | 5.43 | 5.43 | 0.74% | 250,000 |
| Dec 11, 2025 | 5.57 | 5.59 | 5.31 | 5.39 | 5.39 | -3.23% | 418,000 |
| Dec 10, 2025 | 5.37 | 5.58 | 5.36 | 5.57 | 5.57 | 3.72% | 220,000 |
| Dec 9, 2025 | 5.52 | 5.52 | 5.27 | 5.37 | 5.37 | -2.72% | 432,000 |
| Dec 8, 2025 | 5.67 | 5.66 | 5.48 | 5.52 | 5.52 | -2.65% | 204,000 |
| Dec 5, 2025 | 5.62 | 5.73 | 5.60 | 5.67 | 5.67 | 0.35% | 286,000 |
| Dec 4, 2025 | 5.53 | 5.69 | 5.53 | 5.65 | 5.65 | -0.88% | 56,000 |
| Dec 3, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -1.04% | 130,000 |
| Dec 2, 2025 | 5.70 | 5.78 | 5.70 | 5.76 | 5.76 | 1.05% | 54,000 |
| Dec 1, 2025 | 5.71 | 5.75 | 5.70 | 5.70 | 5.70 | 0.35% | 102,000 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.60 | 5.68 | 5.68 | -0.87% | 398,000 |
| Nov 27, 2025 | 5.62 | 5.78 | 5.53 | 5.73 | 5.73 | 1.78% | 378,000 |
| Nov 26, 2025 | 5.50 | 5.67 | 5.50 | 5.63 | 5.63 | 0.90% | 74,000 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.53 | 5.58 | 5.58 | 0.54% | 196,000 |
| Nov 24, 2025 | 5.56 | 5.69 | 5.48 | 5.55 | 5.55 | -0.36% | 178,000 |
| Nov 21, 2025 | 5.59 | 5.69 | 5.50 | 5.57 | 5.57 | -3.63% | 550,000 |
| Nov 20, 2025 | 5.63 | 5.80 | 5.62 | 5.78 | 5.78 | 0.52% | 348,000 |
| Nov 19, 2025 | 5.79 | 5.83 | 5.67 | 5.75 | 5.75 | - | 446,000 |
| Nov 18, 2025 | 5.80 | 5.85 | 5.63 | 5.75 | 5.75 | -0.35% | 552,000 |
| Nov 17, 2025 | 5.79 | 5.99 | 5.68 | 5.77 | 5.77 | -0.69% | 952,000 |
| Nov 14, 2025 | 5.48 | 6.06 | 5.42 | 5.81 | 5.81 | 6.02% | 2,440,000 |
| Nov 13, 2025 | 5.14 | 5.63 | 5.14 | 5.48 | 5.48 | 8.09% | 1,948,000 |
| Nov 12, 2025 | 5.06 | 5.13 | 5.03 | 5.07 | 5.07 | 0.20% | 88,000 |