Lee & Man Chemical Company Limited (HKG:0746)
Hong Kong · Delayed Price · Currency is HKD 4.530
+0.020 (0.44%)
Aug 24, 2026, 3:57 PM HKT
HKG:0746 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | 0.44% | 40,000 |
| Aug 21, 2026 | 4.50 | 4.60 | 4.37 | 4.51 | 4.51 | - | 384,000 |
| Aug 20, 2026 | 4.40 | 4.67 | 4.40 | 4.51 | 4.51 | 2.27% | 412,000 |
| Aug 19, 2026 | 4.41 | 4.51 | 4.40 | 4.41 | 4.41 | 2.20% | 194,000 |
| Aug 18, 2026 | 4.35 | 4.35 | 4.28 | 4.32 | 4.32 | 0.35% | 922,000 |
| Aug 17, 2026 | 4.46 | 4.59 | 4.29 | 4.30 | 4.30 | -2.38% | 1,810,000 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.40 | 4.41 | 4.41 | -6.28% | 1,320,000 |
| Aug 13, 2026 | 4.87 | 4.87 | 4.67 | 4.70 | 4.70 | -2.69% | 348,000 |
| Aug 12, 2026 | 5.06 | 5.07 | 5.00 | 5.04 | 4.83 | -0.79% | 332,000 |
| Aug 11, 2026 | 5.08 | 5.18 | 5.05 | 5.08 | 4.87 | 0.49% | 428,000 |
| Aug 10, 2026 | 5.12 | 5.12 | 5.00 | 5.06 | 4.84 | -1.84% | 476,000 |
| Aug 7, 2026 | 5.13 | 5.19 | 5.09 | 5.15 | 4.94 | 0.59% | 184,000 |
| Aug 6, 2026 | 5.21 | 5.21 | 5.12 | 5.12 | 4.91 | -1.63% | 202,000 |
| Aug 5, 2026 | 5.23 | 5.32 | 5.19 | 5.21 | 4.99 | 0.10% | 286,000 |
| Aug 4, 2026 | 5.03 | 5.20 | 5.03 | 5.20 | 4.98 | 4.42% | 734,000 |
| Aug 3, 2026 | 4.72 | 5.10 | 4.72 | 4.98 | 4.77 | 5.51% | 786,000 |
| Jul 31, 2026 | 4.65 | 4.74 | 4.65 | 4.72 | 4.52 | 0.21% | 106,000 |
| Jul 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.51 | - | - |
| Jul 29, 2026 | 4.66 | 4.77 | 4.62 | 4.71 | 4.51 | 1.29% | 118,000 |
| Jul 28, 2026 | 4.75 | 4.75 | 4.65 | 4.65 | 4.46 | -1.69% | 116,000 |
| Jul 27, 2026 | 4.74 | 4.90 | 4.73 | 4.73 | 4.53 | -0.21% | 88,000 |
| Jul 24, 2026 | 4.86 | 4.90 | 4.74 | 4.74 | 4.54 | -1.86% | 136,000 |
| Jul 23, 2026 | 4.87 | 4.98 | 4.80 | 4.83 | 4.63 | -0.82% | 174,000 |
| Jul 22, 2026 | 4.60 | 4.87 | 4.60 | 4.87 | 4.67 | 0.21% | 420,000 |
| Jul 21, 2026 | 4.50 | 4.88 | 4.50 | 4.86 | 4.66 | 7.52% | 512,000 |
| Jul 20, 2026 | 4.33 | 4.52 | 4.30 | 4.52 | 4.33 | 5.12% | 186,000 |
| Jul 17, 2026 | 4.24 | 4.30 | 4.21 | 4.30 | 4.12 | - | 228,000 |
| Jul 16, 2026 | 4.35 | 4.35 | 4.25 | 4.30 | 4.12 | -0.92% | 212,000 |
| Jul 15, 2026 | 4.30 | 4.37 | 4.30 | 4.34 | 4.16 | 1.17% | 462,000 |
| Jul 14, 2026 | 4.30 | 4.32 | 4.26 | 4.29 | 4.11 | -0.69% | 110,000 |
| Jul 13, 2026 | 4.35 | 4.38 | 4.31 | 4.32 | 4.14 | -1.82% | 80,000 |
| Jul 10, 2026 | 4.39 | 4.47 | 4.37 | 4.40 | 4.22 | 0.23% | 74,000 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.39 | 4.39 | 4.21 | -1.35% | 198,000 |
| Jul 8, 2026 | 4.35 | 4.45 | 4.35 | 4.45 | 4.26 | 5.20% | 42,000 |
| Jul 7, 2026 | 4.30 | 4.32 | 4.23 | 4.23 | 4.05 | -2.08% | 498,000 |
| Jul 6, 2026 | 4.21 | 4.38 | 4.20 | 4.32 | 4.14 | -0.46% | 74,000 |
| Jul 3, 2026 | 4.33 | 4.49 | 4.20 | 4.34 | 4.16 | 0.70% | 186,000 |
| Jul 2, 2026 | 4.25 | 4.36 | 4.25 | 4.31 | 4.13 | 2.62% | 162,000 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.03 | -4.55% | 172,000 |
| Jun 29, 2026 | 4.11 | 4.50 | 4.11 | 4.40 | 4.22 | 4.51% | 174,000 |
| Jun 26, 2026 | 4.40 | 4.45 | 4.20 | 4.21 | 4.03 | -5.61% | 230,000 |
| Jun 25, 2026 | 4.45 | 4.56 | 4.45 | 4.46 | 4.27 | 0.45% | 53,702 |
| Jun 24, 2026 | 4.45 | 4.56 | 4.43 | 4.44 | 4.26 | 0.45% | 106,000 |
| Jun 23, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.24 | -1.56% | 114,000 |
| Jun 22, 2026 | 4.48 | 4.49 | 4.40 | 4.49 | 4.30 | -0.44% | 54,000 |
| Jun 18, 2026 | 4.48 | 4.55 | 4.48 | 4.51 | 4.32 | 1.35% | 78,000 |
| Jun 17, 2026 | 4.38 | 4.49 | 4.32 | 4.45 | 4.26 | 1.60% | 308,000 |
| Jun 16, 2026 | 4.46 | 4.46 | 4.32 | 4.38 | 4.20 | -1.79% | 170,000 |
| Jun 15, 2026 | 4.45 | 4.49 | 4.43 | 4.46 | 4.27 | 3.48% | 100,000 |
| Jun 12, 2026 | 4.20 | 4.36 | 4.20 | 4.31 | 4.13 | 2.13% | 356,000 |