Lee & Man Chemical Company Limited (HKG:0746)
Hong Kong · Delayed Price · Currency is HKD 4.340
-0.075 (-1.70%)
Oct 5, 2026, 4:08 PM HKT
HKG:0746 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.41 | 4.42 | 4.34 | 4.34 | 4.34 | -1.70% | 128,000 |
| Oct 2, 2026 | 4.45 | 4.45 | 4.31 | 4.42 | 4.42 | -0.67% | 18,000 |
| Sep 30, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.34% | 62,000 |
| Sep 29, 2026 | 4.37 | 4.43 | 4.29 | 4.43 | 4.43 | 1.61% | 184,000 |
| Sep 28, 2026 | 4.36 | 4.45 | 4.35 | 4.36 | 4.36 | 0.69% | 98,000 |
| Sep 25, 2026 | 4.38 | 4.40 | 4.32 | 4.33 | 4.33 | -0.92% | 26,000 |
| Sep 24, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | -1.35% | 34,000 |
| Sep 23, 2026 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | 0.57% | 84,000 |
| Sep 22, 2026 | 4.45 | 4.47 | 4.38 | 4.41 | 4.41 | -1.01% | 100,000 |
| Sep 21, 2026 | 4.38 | 4.51 | 4.38 | 4.45 | 4.45 | 1.60% | 143,750 |
| Sep 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | 8,000 |
| Sep 17, 2026 | 4.52 | 4.52 | 4.37 | 4.46 | 4.46 | -1.22% | 174,000 |
| Sep 16, 2026 | 4.36 | 4.55 | 4.34 | 4.52 | 4.52 | 3.20% | 284,250 |
| Sep 15, 2026 | 4.37 | 4.39 | 4.36 | 4.38 | 4.38 | -0.91% | 134,000 |
| Sep 14, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.34% | 34,000 |
| Sep 11, 2026 | 4.33 | 4.55 | 4.30 | 4.48 | 4.48 | 3.47% | 369,000 |
| Sep 10, 2026 | 4.31 | 4.38 | 4.31 | 4.33 | 4.33 | -2.15% | 92,000 |
| Sep 9, 2026 | 4.32 | 4.42 | 4.29 | 4.42 | 4.42 | 2.43% | 234,000 |
| Sep 8, 2026 | 4.28 | 4.55 | 4.28 | 4.32 | 4.32 | 0.47% | 510,000 |
| Sep 7, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.39% | 942,000 |
| Sep 4, 2026 | 4.40 | 4.59 | 4.39 | 4.40 | 4.40 | - | 722,000 |
| Sep 3, 2026 | 4.40 | 4.42 | 4.39 | 4.40 | 4.40 | - | 424,000 |
| Sep 2, 2026 | 4.36 | 4.43 | 4.36 | 4.40 | 4.40 | -0.11% | 428,000 |
| Sep 1, 2026 | 4.40 | 4.48 | 4.36 | 4.41 | 4.41 | - | 500,000 |
| Aug 31, 2026 | 4.55 | 4.55 | 4.40 | 4.41 | 4.41 | -2.11% | 446,000 |
| Aug 28, 2026 | 4.55 | 4.56 | 4.48 | 4.50 | 4.50 | 1.69% | 136,000 |
| Aug 27, 2026 | 4.48 | 4.50 | 4.42 | 4.43 | 4.43 | -1.45% | 286,000 |
| Aug 26, 2026 | 4.51 | 4.52 | 4.43 | 4.49 | 4.49 | -0.33% | 212,000 |
| Aug 25, 2026 | 4.53 | 4.58 | 4.51 | 4.51 | 4.51 | -0.55% | 26,000 |
| 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 |