Lee & Man Chemical Company Limited (HKG:0746)
Hong Kong · Delayed Price · Currency is HKD 4.540
-0.180 (-3.81%)
May 28, 2026, 3:59 PM HKT
HKG:0746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.67 | 4.67 | 4.53 | 4.62 | - | -2.12% | 74,000 |
| May 27, 2026 | 4.80 | 4.95 | 4.69 | 4.72 | 4.72 | -1.05% | 276,000 |
| May 26, 2026 | 4.69 | 4.91 | 4.60 | 4.77 | 4.77 | 1.06% | 256,000 |
| May 22, 2026 | 4.46 | 4.85 | 4.46 | 4.72 | 4.72 | 5.83% | 154,000 |
| May 21, 2026 | 4.60 | 4.61 | 4.44 | 4.46 | 4.46 | -3.04% | 52,000 |
| May 20, 2026 | 4.50 | 4.65 | 4.50 | 4.60 | 4.60 | 1.10% | 70,000 |
| May 19, 2026 | 4.44 | 4.44 | 4.44 | 4.55 | 4.55 | 2.71% | 2,000 |
| May 18, 2026 | 4.51 | 4.52 | 4.41 | 4.43 | 4.43 | -3.28% | 112,000 |
| May 15, 2026 | 4.73 | 4.86 | 4.49 | 4.58 | 4.58 | -2.35% | 586,000 |
| May 14, 2026 | 4.83 | 4.83 | 4.68 | 4.69 | 4.69 | -3.89% | 200,000 |
| May 13, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 58,000 |
| May 12, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -3.17% | 26,000 |
| May 11, 2026 | 5.00 | 5.04 | 4.93 | 5.04 | 5.04 | -0.98% | 114,000 |
| May 8, 2026 | 4.80 | 5.14 | 4.70 | 5.09 | 5.09 | 6.04% | 848,000 |
| May 7, 2026 | 4.79 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | 244,000 |
| May 6, 2026 | 4.83 | 4.83 | 4.75 | 4.76 | 4.76 | -1.04% | 136,000 |
| May 5, 2026 | 4.84 | 4.88 | 4.81 | 4.81 | 4.81 | -1.03% | 102,000 |
| May 4, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 1.67% | 78,000 |
| Apr 30, 2026 | 4.99 | 4.99 | 4.89 | 4.92 | 4.78 | -1.20% | 210,000 |
| Apr 29, 2026 | 4.95 | 5.07 | 4.91 | 4.98 | 4.84 | 1.01% | 634,000 |
| Apr 28, 2026 | 4.82 | 4.93 | 4.80 | 4.93 | 4.79 | 2.28% | 364,000 |
| Apr 27, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.68 | -0.82% | 158,000 |
| Apr 24, 2026 | 4.81 | 4.90 | 4.78 | 4.86 | 4.72 | 0.62% | 44,000 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.83 | 4.83 | 4.69 | -1.43% | 174,000 |
| Apr 22, 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 4.76 | -1.01% | 50,000 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.81 | -1.00% | 96,000 |
| Apr 20, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 4.86 | 3.09% | 262,000 |
| Apr 17, 2026 | 4.89 | 4.89 | 4.83 | 4.85 | 4.71 | -1.62% | 66,000 |
| Apr 16, 2026 | 4.84 | 4.93 | 4.84 | 4.93 | 4.79 | 2.49% | 54,000 |
| Apr 15, 2026 | 4.87 | 4.96 | 4.80 | 4.81 | 4.67 | -1.64% | 300,000 |
| Apr 14, 2026 | 4.93 | 4.95 | 4.83 | 4.89 | 4.75 | -0.41% | 302,000 |
| Apr 13, 2026 | 4.98 | 4.98 | 4.90 | 4.91 | 4.77 | -1.01% | 78,000 |
| Apr 10, 2026 | 5.01 | 5.01 | 4.95 | 4.96 | 4.82 | -1.98% | 244,000 |
| Apr 9, 2026 | 5.04 | 5.14 | 4.99 | 5.06 | 4.92 | -0.78% | 362,000 |
| Apr 8, 2026 | 5.10 | 5.25 | 5.05 | 5.10 | 4.95 | 2.82% | 420,000 |
| Apr 2, 2026 | 4.95 | 5.01 | 4.91 | 4.96 | 4.82 | 0.20% | 250,000 |
| Apr 1, 2026 | 5.13 | 5.13 | 4.95 | 4.95 | 4.81 | -1.59% | 322,000 |
| Mar 31, 2026 | 5.07 | 5.07 | 4.97 | 5.03 | 4.89 | -1.18% | 314,000 |
| Mar 30, 2026 | 5.10 | 5.18 | 4.99 | 5.09 | 4.95 | -0.20% | 242,000 |
| Mar 27, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 4.95 | 2.00% | 536,000 |
| Mar 26, 2026 | 5.08 | 5.13 | 4.99 | 5.00 | 4.86 | -1.57% | 602,000 |
| Mar 25, 2026 | 5.09 | 5.18 | 5.00 | 5.08 | 4.94 | -0.20% | 654,000 |
| Mar 24, 2026 | 5.15 | 5.15 | 5.00 | 5.09 | 4.95 | -0.97% | 500,000 |
| Mar 23, 2026 | 5.30 | 5.37 | 4.98 | 5.14 | 4.99 | -4.46% | 1,412,000 |
| Mar 20, 2026 | 5.67 | 5.67 | 5.34 | 5.38 | 5.23 | -3.06% | 220,000 |
| Mar 19, 2026 | 5.62 | 5.62 | 5.40 | 5.55 | 5.39 | -1.94% | 600,000 |
| Mar 18, 2026 | 5.70 | 5.77 | 5.65 | 5.66 | 5.50 | - | 146,000 |
| Mar 17, 2026 | 5.61 | 5.83 | 5.61 | 5.66 | 5.50 | -1.39% | 252,000 |
| Mar 16, 2026 | 5.85 | 5.85 | 5.61 | 5.74 | 5.58 | -3.04% | 546,000 |
| Mar 13, 2026 | 5.88 | 6.19 | 5.84 | 5.92 | 5.75 | -1.50% | 1,672,000 |