Lee & Man Chemical Co. Ltd. 0746
HKEX · Hong Kong SAR China · Process Industries
HKD 4.45+0.02 (+0.34%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.45 | +0.34% | HKD 4.43 | HKD 4.45 | HKD 4.43 | 62.00K |
| 2026-09-29 | HKD 4.43 | +1.61% | HKD 4.36 | HKD 4.43 | HKD 4.28 | 184.00K |
| 2026-09-28 | HKD 4.36 | +0.69% | HKD 4.36 | HKD 4.45 | HKD 4.35 | 98.00K |
| 2026-09-25 | HKD 4.33 | -0.92% | HKD 4.38 | HKD 4.39 | HKD 4.32 |
| 26.00K |
| 2026-09-24 | HKD 4.37 | -1.35% | HKD 4.36 | HKD 4.38 | HKD 4.36 | 34.00K |
| 2026-09-23 | HKD 4.43 | +0.57% | HKD 4.53 | HKD 4.53 | HKD 4.43 | 84.00K |
| 2026-09-22 | HKD 4.41 | -1.01% | HKD 4.45 | HKD 4.47 | HKD 4.38 | 100.00K |
| 2026-09-21 | HKD 4.45 | +1.60% | HKD 4.38 | HKD 4.51 | HKD 4.38 | 143.75K |
| 2026-09-18 | HKD 4.38 | -1.79% | HKD 4.38 | HKD 4.38 | HKD 4.38 | 8.00K |
| 2026-09-17 | HKD 4.46 | -1.22% | HKD 4.51 | HKD 4.51 | HKD 4.37 | 174.00K |
| 2026-09-16 | HKD 4.51 | +3.20% | HKD 4.36 | HKD 4.55 | HKD 4.34 | 284.25K |
| 2026-09-15 | HKD 4.38 | -0.91% | HKD 4.36 | HKD 4.39 | HKD 4.36 | 134.00K |
| 2026-09-14 | HKD 4.41 | -1.34% | HKD 4.47 | HKD 4.47 | HKD 4.41 | 34.00K |
| 2026-09-11 | HKD 4.47 | +3.47% | HKD 4.32 | HKD 4.55 | HKD 4.30 | 369.00K |
| 2026-09-10 | HKD 4.32 | -2.15% | HKD 4.31 | HKD 4.38 | HKD 4.31 | 92.00K |
| 2026-09-09 | HKD 4.42 | +2.43% | HKD 4.32 | HKD 4.42 | HKD 4.29 | 234.00K |
| 2026-09-08 | HKD 4.32 | +0.47% | HKD 4.28 | HKD 4.55 | HKD 4.28 | 510.00K |
| 2026-09-07 | HKD 4.30 | -2.39% | HKD 4.40 | HKD 4.40 | HKD 4.30 | 942.00K |
| 2026-09-04 | HKD 4.40 | 0.00% | HKD 4.40 | HKD 4.59 | HKD 4.39 | 722.00K |
| 2026-09-03 | HKD 4.40 | 0.00% | HKD 4.40 | HKD 4.42 | HKD 4.39 | 424.00K |
| 2026-09-02 | HKD 4.40 | -0.11% | HKD 4.36 | HKD 4.43 | HKD 4.36 | 428.00K |
| 2026-09-01 | HKD 4.41 | 0.00% | HKD 4.40 | HKD 4.47 | HKD 4.36 | 500.00K |
| 2026-08-31 | HKD 4.41 | -2.11% | HKD 4.55 | HKD 4.55 | HKD 4.40 | 446.00K |
| 2026-08-28 | HKD 4.50 | +1.69% | HKD 4.55 | HKD 4.55 | HKD 4.48 | 136.00K |
| 2026-08-27 | HKD 4.43 | -1.45% | HKD 4.48 | HKD 4.50 | HKD 4.42 | 286.00K |
| 2026-08-26 | HKD 4.49 | -0.33% | HKD 4.51 | HKD 4.51 | HKD 4.43 | 212.00K |
| 2026-08-25 | HKD 4.51 | -0.55% | HKD 4.53 | HKD 4.58 | HKD 4.51 | 26.00K |
| 2026-08-24 | HKD 4.53 | +0.44% | HKD 4.51 | HKD 4.53 | HKD 4.51 | 40.00K |
| 2026-08-21 | HKD 4.51 | 0.00% | HKD 4.50 | HKD 4.60 | HKD 4.36 | 384.00K |
| 2026-08-20 | HKD 4.51 | +2.27% | HKD 4.40 | HKD 4.66 | HKD 4.40 | 412.00K |
| 2026-08-19 | HKD 4.41 | +2.20% | HKD 4.41 | HKD 4.51 | HKD 4.40 | 194.00K |
| 2026-08-18 | HKD 4.32 | +0.35% | HKD 4.35 | HKD 4.35 | HKD 4.28 | 922.00K |
| 2026-08-17 | HKD 4.30 | -2.38% | HKD 4.46 | HKD 4.59 | HKD 4.29 | 1.81M |
| 2026-08-14 | HKD 4.41 | -6.28% | HKD 4.70 | HKD 4.70 | HKD 4.40 | 1.32M |
| 2026-08-13 | HKD 4.70 | -6.75% | HKD 4.87 | HKD 4.87 | HKD 4.67 | 348.00K |
| 2026-08-12 | HKD 5.04 | -0.79% | HKD 5.06 | HKD 5.07 | HKD 4.99 | 332.00K |
| 2026-08-11 | HKD 5.08 | +0.49% | HKD 5.08 | HKD 5.18 | HKD 5.05 | 428.00K |
| 2026-08-10 | HKD 5.05 | -1.84% | HKD 5.12 | HKD 5.12 | HKD 5.00 | 476.00K |
| 2026-08-07 | HKD 5.15 | +0.59% | HKD 5.13 | HKD 5.19 | HKD 5.09 | 184.00K |
| 2026-08-06 | HKD 5.12 | -1.63% | HKD 5.20 | HKD 5.20 | HKD 5.12 | 202.00K |
| 2026-08-05 | HKD 5.20 | +0.10% | HKD 5.23 | HKD 5.32 | HKD 5.19 | 286.00K |
| 2026-08-04 | HKD 5.20 | +4.42% | HKD 5.03 | HKD 5.20 | HKD 5.03 | 734.00K |
| 2026-08-03 | HKD 4.98 | +5.51% | HKD 4.72 | HKD 5.10 | HKD 4.72 | 786.00K |
| 2026-07-31 | HKD 4.72 | +0.21% | HKD 4.65 | HKD 4.74 | HKD 4.65 | 106.00K |
| 2026-07-30 | HKD 4.71 | 0.00% | HKD 4.71 | HKD 4.71 | HKD 4.71 | 0 |
| 2026-07-29 | HKD 4.71 | +1.29% | HKD 4.66 | HKD 4.77 | HKD 4.62 | 118.00K |
| 2026-07-28 | HKD 4.65 | -1.69% | HKD 4.75 | HKD 4.75 | HKD 4.65 | 116.00K |
| 2026-07-27 | HKD 4.73 | -0.21% | HKD 4.74 | HKD 4.90 | HKD 4.73 | 88.00K |
| 2026-07-24 | HKD 4.74 | -1.86% | HKD 4.86 | HKD 4.90 | HKD 4.74 | 136.00K |
| 2026-07-23 | HKD 4.83 | -0.82% | HKD 4.87 | HKD 4.98 | HKD 4.80 | 174.00K |
| 2026-07-22 | HKD 4.87 | +0.21% | HKD 4.60 | HKD 4.87 | HKD 4.60 | 420.00K |
| 2026-07-21 | HKD 4.86 | +7.52% | HKD 4.50 | HKD 4.88 | HKD 4.50 | 512.00K |
| 2026-07-20 | HKD 4.52 | +5.12% | HKD 4.33 | HKD 4.52 | HKD 4.30 | 186.00K |
| 2026-07-17 | HKD 4.30 | 0.00% | HKD 4.24 | HKD 4.30 | HKD 4.21 | 228.00K |
| 2026-07-16 | HKD 4.30 | -0.92% | HKD 4.35 | HKD 4.35 | HKD 4.25 | 212.00K |
| 2026-07-15 | HKD 4.34 | +1.17% | HKD 4.30 | HKD 4.37 | HKD 4.30 | 462.00K |
| 2026-07-14 | HKD 4.29 | -0.69% | HKD 4.30 | HKD 4.32 | HKD 4.26 | 110.00K |
| 2026-07-13 | HKD 4.32 | -1.82% | HKD 4.35 | HKD 4.38 | HKD 4.31 | 80.00K |
| 2026-07-10 | HKD 4.40 | +0.23% | HKD 4.39 | HKD 4.47 | HKD 4.37 | 74.00K |
| 2026-07-09 | HKD 4.39 | -1.35% | HKD 4.50 | HKD 4.50 | HKD 4.39 | 198.00K |
| 2026-07-08 | HKD 4.45 | +5.20% | HKD 4.35 | HKD 4.45 | HKD 4.35 | 42.00K |
| 2026-07-07 | HKD 4.23 | -2.08% | HKD 4.30 | HKD 4.32 | HKD 4.23 | 498.00K |
| 2026-07-06 | HKD 4.32 | -0.46% | HKD 4.21 | HKD 4.38 | HKD 4.20 | 74.00K |
| 2026-07-03 | HKD 4.34 | +0.70% | HKD 4.33 | HKD 4.49 | HKD 4.20 | 186.00K |
| 2026-07-02 | HKD 4.31 | +2.62% | HKD 4.25 | HKD 4.36 | HKD 4.25 | 162.00K |
| 2026-06-30 | HKD 4.20 | -4.55% | HKD 4.40 | HKD 4.40 | HKD 4.20 | 172.00K |
| 2026-06-29 | HKD 4.40 | +4.51% | HKD 4.11 | HKD 4.50 | HKD 4.11 | 174.00K |
| 2026-06-26 | HKD 4.21 | -5.61% | HKD 4.40 | HKD 4.45 | HKD 4.20 | 230.00K |
| 2026-06-25 | HKD 4.46 | +0.45% | HKD 4.45 | HKD 4.56 | HKD 4.45 | 53.70K |
| 2026-06-24 | HKD 4.44 | +0.45% | HKD 4.45 | HKD 4.56 | HKD 4.43 | 106.00K |
| 2026-06-23 | HKD 4.42 | -1.56% | HKD 4.48 | HKD 4.48 | HKD 4.42 | 114.00K |
| 2026-06-22 | HKD 4.49 | -0.44% | HKD 4.48 | HKD 4.49 | HKD 4.40 | 54.00K |
| 2026-06-18 | HKD 4.51 | +1.35% | HKD 4.48 | HKD 4.55 | HKD 4.48 | 78.00K |
| 2026-06-17 | HKD 4.45 | +1.60% | HKD 4.38 | HKD 4.49 | HKD 4.32 | 308.00K |
| 2026-06-16 | HKD 4.38 | -1.79% | HKD 4.46 | HKD 4.46 | HKD 4.32 | 170.00K |
| 2026-06-15 | HKD 4.46 | +3.48% | HKD 4.45 | HKD 4.49 | HKD 4.43 | 100.00K |
| 2026-06-12 | HKD 4.31 | +2.13% | HKD 4.20 | HKD 4.36 | HKD 4.20 | 356.00K |
| 2026-06-11 | HKD 4.22 | -1.40% | HKD 4.23 | HKD 4.28 | HKD 4.20 | 86.00K |
| 2026-06-10 | HKD 4.28 | -1.38% | HKD 4.35 | HKD 4.35 | HKD 4.25 | 160.02K |
| 2026-06-09 | HKD 4.34 | -0.91% | HKD 4.30 | HKD 4.46 | HKD 4.30 | 106.00K |
| 2026-06-08 | HKD 4.38 | -0.45% | HKD 4.36 | HKD 4.38 | HKD 4.36 | 6.00K |
| 2026-06-05 | HKD 4.40 | -0.68% | HKD 4.48 | HKD 4.51 | HKD 4.40 | 230.00K |
| 2026-06-04 | HKD 4.43 | -0.67% | HKD 4.48 | HKD 4.48 | HKD 4.41 | 58.00K |
| 2026-06-03 | HKD 4.46 | -0.67% | HKD 4.49 | HKD 4.52 | HKD 4.44 | 292.00K |
| 2026-06-02 | HKD 4.49 | -0.44% | HKD 4.45 | HKD 4.53 | HKD 4.38 | 520.00K |
| 2026-06-01 | HKD 4.51 | -1.53% | HKD 4.56 | HKD 4.59 | HKD 4.46 | 204.00K |
| 2026-05-29 | HKD 4.58 | +0.88% | HKD 4.52 | HKD 4.60 | HKD 4.43 | 656.00K |
| 2026-05-28 | HKD 4.54 | -3.81% | HKD 4.67 | HKD 4.67 | HKD 4.53 | 222.00K |
| 2026-05-27 | HKD 4.72 | -1.05% | HKD 4.80 | HKD 4.95 | HKD 4.69 | 276.00K |
| 2026-05-26 | HKD 4.77 | +1.06% | HKD 4.69 | HKD 4.91 | HKD 4.60 | 256.00K |