Lee & Man Chemical Company Limited (HKG:0746)
Hong Kong
· Delayed Price · Currency is HKD 4.980
+0.050 (1.01%)
Apr 29, 2026, 4:08 PM HKT
HKG:0746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.95 | 5.07 | 4.91 | 4.98 | 4.98 | 1.01% | 634,000 |
| Apr 28, 2026 | 4.82 | 4.93 | 4.80 | 4.93 | 4.93 | 2.28% | 364,000 |
| Apr 27, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 158,000 |
| Apr 24, 2026 | 4.81 | 4.90 | 4.78 | 4.86 | 4.86 | 0.62% | 44,000 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -1.43% | 174,000 |
| Apr 22, 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 4.90 | -1.01% | 50,000 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | -1.00% | 96,000 |
| Apr 20, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 3.09% | 262,000 |
| Apr 17, 2026 | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | -1.62% | 66,000 |
| Apr 16, 2026 | 4.84 | 4.93 | 4.84 | 4.93 | 4.93 | 2.49% | 54,000 |
| Apr 15, 2026 | 4.87 | 4.96 | 4.80 | 4.81 | 4.81 | -1.64% | 300,000 |
| Apr 14, 2026 | 4.93 | 4.95 | 4.83 | 4.89 | 4.89 | -0.41% | 302,000 |
| Apr 13, 2026 | 4.98 | 4.98 | 4.90 | 4.91 | 4.91 | -1.01% | 78,000 |
| Apr 10, 2026 | 5.01 | 5.01 | 4.95 | 4.96 | 4.96 | -1.98% | 244,000 |
| Apr 9, 2026 | 5.04 | 5.14 | 4.99 | 5.06 | 5.06 | -0.78% | 362,000 |
| Apr 8, 2026 | 5.10 | 5.25 | 5.05 | 5.10 | 5.10 | 2.82% | 420,000 |
| Apr 2, 2026 | 4.95 | 5.01 | 4.91 | 4.96 | 4.96 | 0.20% | 250,000 |
| Apr 1, 2026 | 5.13 | 5.13 | 4.95 | 4.95 | 4.95 | -1.59% | 322,000 |
| Mar 31, 2026 | 5.07 | 5.07 | 4.97 | 5.03 | 5.03 | -1.18% | 314,000 |
| Mar 30, 2026 | 5.10 | 5.18 | 4.99 | 5.09 | 5.09 | -0.20% | 242,000 |
| Mar 27, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.00% | 536,000 |
| Mar 26, 2026 | 5.08 | 5.13 | 4.99 | 5.00 | 5.00 | -1.57% | 602,000 |
| Mar 25, 2026 | 5.09 | 5.18 | 5.00 | 5.08 | 5.08 | -0.20% | 654,000 |
| Mar 24, 2026 | 5.15 | 5.15 | 5.00 | 5.09 | 5.09 | -0.97% | 500,000 |
| Mar 23, 2026 | 5.30 | 5.37 | 4.98 | 5.14 | 5.14 | -4.46% | 1,412,000 |
| Mar 20, 2026 | 5.67 | 5.67 | 5.34 | 5.38 | 5.38 | -3.06% | 220,000 |
| Mar 19, 2026 | 5.62 | 5.62 | 5.40 | 5.55 | 5.55 | -1.94% | 600,000 |
| Mar 18, 2026 | 5.70 | 5.77 | 5.65 | 5.66 | 5.66 | - | 146,000 |
| Mar 17, 2026 | 5.61 | 5.83 | 5.61 | 5.66 | 5.66 | -1.39% | 252,000 |
| Mar 16, 2026 | 5.85 | 5.85 | 5.61 | 5.74 | 5.74 | -3.04% | 546,000 |
| Mar 13, 2026 | 5.88 | 6.19 | 5.84 | 5.92 | 5.92 | -1.50% | 1,672,000 |
| Mar 12, 2026 | 5.43 | 6.15 | 5.40 | 6.01 | 6.01 | 12.34% | 3,940,000 |
| Mar 11, 2026 | 5.40 | 5.43 | 5.32 | 5.35 | 5.35 | -1.29% | 292,000 |
| Mar 10, 2026 | 5.89 | 5.97 | 5.27 | 5.42 | 5.42 | -7.98% | 1,838,000 |
| Mar 9, 2026 | 5.99 | 6.01 | 5.75 | 5.89 | 5.89 | -2.16% | 816,000 |
| Mar 6, 2026 | 5.85 | 6.10 | 5.85 | 6.02 | 6.02 | 2.91% | 696,000 |
| Mar 5, 2026 | 5.88 | 5.98 | 5.78 | 5.85 | 5.85 | 3.17% | 662,000 |
| Mar 4, 2026 | 5.78 | 5.85 | 5.64 | 5.67 | 5.67 | -2.41% | 474,000 |
| Mar 3, 2026 | 5.88 | 5.96 | 5.75 | 5.81 | 5.81 | -2.02% | 674,000 |
| Mar 2, 2026 | 6.08 | 6.08 | 5.93 | 5.93 | 5.93 | -3.10% | 900,000 |
| Feb 27, 2026 | 6.38 | 6.38 | 6.00 | 6.12 | 6.12 | -1.29% | 610,000 |
| Feb 26, 2026 | 6.21 | 6.35 | 6.14 | 6.20 | 6.20 | -1.12% | 535,034 |
| Feb 25, 2026 | 6.25 | 6.40 | 6.15 | 6.27 | 6.27 | 1.13% | 978,000 |
| Feb 24, 2026 | 6.00 | 6.25 | 5.93 | 6.20 | 6.20 | 2.65% | 970,000 |
| Feb 23, 2026 | 6.00 | 6.19 | 5.94 | 6.04 | 6.04 | 1.68% | 584,000 |
| Feb 20, 2026 | 6.02 | 6.02 | 5.90 | 5.94 | 5.94 | -3.73% | 868,000 |
| Feb 16, 2026 | 6.01 | 6.17 | 6.00 | 6.17 | 6.17 | 0.98% | 210,000 |
| Feb 13, 2026 | 6.18 | 6.18 | 6.01 | 6.11 | 6.11 | -0.81% | 416,000 |
| Feb 12, 2026 | 6.26 | 6.34 | 6.15 | 6.16 | 6.16 | -1.60% | 438,000 |
| Feb 11, 2026 | 5.94 | 6.34 | 5.94 | 6.26 | 6.26 | 4.68% | 1,038,000 |
| Feb 10, 2026 | 6.00 | 6.15 | 5.98 | 5.98 | 5.98 | -1.97% | 522,000 |
| Feb 9, 2026 | 6.05 | 6.42 | 6.04 | 6.10 | 6.10 | 0.83% | 1,082,000 |
| Feb 6, 2026 | 5.80 | 6.09 | 5.79 | 6.05 | 6.05 | 2.37% | 644,000 |
| Feb 5, 2026 | 6.14 | 6.14 | 5.89 | 5.91 | 5.91 | -4.68% | 517,000 |
| Feb 4, 2026 | 6.20 | 6.39 | 6.15 | 6.20 | 6.20 | 1.64% | 1,340,000 |
| Feb 3, 2026 | 5.91 | 6.20 | 5.91 | 6.10 | 6.10 | 3.39% | 770,000 |
| Feb 2, 2026 | 5.87 | 5.96 | 5.72 | 5.90 | 5.90 | -2.32% | 708,000 |
| Jan 30, 2026 | 6.04 | 6.10 | 5.85 | 6.04 | 6.04 | -0.33% | 686,000 |
| Jan 29, 2026 | 5.92 | 6.09 | 5.92 | 6.06 | 6.06 | 0.50% | 542,298 |
| Jan 28, 2026 | 5.83 | 6.04 | 5.82 | 6.03 | 6.03 | 3.08% | 608,000 |
| Jan 27, 2026 | 5.95 | 5.97 | 5.79 | 5.85 | 5.85 | -2.50% | 662,000 |
| Jan 26, 2026 | 5.82 | 6.04 | 5.82 | 6.00 | 6.00 | 2.04% | 624,000 |
| 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 |