HKEX · 0746 · stock
Lee & Man Chemical Company Limited (0746) stock price history
Every HKEX trading session of Lee & Man Chemical Company Limited from Jan 16, 2002 to Nov 13, 2026: 5,875 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0746 adjusted close, 2002 to 2026
- HK$9.21
- All time high, 2021
- HK$5.98
- 52 week high, HK$3.94 low
- 5,875
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
0746 key facts
- Lee & Man Chemical Company Limited (0746) closed at HK$4.60 on Nov 13, 2026 on HKEX.
- 0746's all time high close is HK$9.21, set on Sep 23, 2021; its all time low close is HK$0.1094 on Jul 31, 2002.
- 0746's 52 week range is HK$3.94 to HK$5.98.
- 0746 returned -9.8% over the year to Nov 13, 2026 and -20.3% over five years.
- Over ten years 0746 returned +290%, +14.6% a year compounded.
- 0746's deepest drawdown was -86.5% from Jul 26, 2007 to Nov 27, 2008.
- DataCedar holds 5,875 daily sessions of 0746 history from Jan 16, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0746 price chart, 2002 to 2026
0746 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | -2.1% |
| 6 months | -1.6% |
| Year to date | -6.6% |
| 1 year | -9.8% |
| 3 years | +95.4% |
| 5 years | -20.3% |
| 10 years | +289.7% |
| Since Jan 16, 2002 | +3,271% |
| Compound annual growth, 24.8 years | +15.2% |
0746 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$9.21 on Sep 23, 2021
- All time low close
- HK$0.1094 on Jul 31, 2002
- 52 week high
- HK$5.98 on Feb 9, 2026
- 52 week low
- HK$3.94 on Jun 29, 2026
- Deepest drawdown
- -86.5% from Jul 26, 2007 to Nov 27, 2008, recovered Nov 11, 2009
- Best single session
- +47.4% on Sep 5, 2008
- Worst single session
- -39.5% on Sep 4, 2008
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 33.7×
- Best calendar year
- 2009, +674%
- Worst calendar year
- 2008, -80%
0746 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 16, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$4.82 | HK$5.98 | HK$3.94 | HK$4.60 | -5.7% | 74.5M | 206 |
| 2025 | HK$3.18 | HK$5.64 | HK$2.93 | HK$4.88 | +52.1% | 80.1M | 241 |
| 2024 | HK$2.37 | HK$3.57 | HK$2.13 | HK$3.21 | +35.3% | 20.6M | 237 |
| 2023 | HK$4.95 | HK$5.25 | HK$2.26 | HK$2.37 | -52.1% | 44.1M | 238 |
| 2022 | HK$5.45 | HK$5.95 | HK$3.75 | HK$4.95 | -8.9% | 112.2M | 244 |
| 2021 | HK$2.17 | HK$9.48 | HK$1.97 | HK$5.43 | +145.7% | 384.6M | 244 |
| 2020 | HK$2.07 | HK$2.27 | HK$1.75 | HK$2.21 | +7.7% | 27.3M | 228 |
| 2019 | HK$2.95 | HK$3.07 | HK$2.04 | HK$2.05 | -30.5% | 30.6M | 237 |
| 2018 | HK$2.90 | HK$3.58 | HK$2.48 | HK$2.95 | +3.3% | 42M | 220 |
| 2017 | HK$1.17 | HK$2.92 | HK$1.16 | HK$2.86 | +139.0% | 60.8M | 232 |
| 2016 | HK$1.06 | HK$1.26 | HK$0.8307 | HK$1.20 | +10.1% | 19.5M | 233 |
| 2015 | HK$2.09 | HK$2.25 | HK$1.03 | HK$1.09 | -48.8% | 40.8M | 236 |
| 2014 | HK$1.83 | HK$2.28 | HK$1.46 | HK$2.12 | +15.1% | 58.2M | 237 |
| 2013 | HK$1.84 | HK$2.32 | HK$1.32 | HK$1.84 | +1.6% | 75.4M | 243 |
| 2012 | HK$1.90 | HK$2.85 | HK$1.46 | HK$1.81 | -4.2% | 115.7M | 243 |
| 2011 | HK$3.08 | HK$4.31 | HK$1.39 | HK$1.89 | -38.1% | 223.8M | 242 |
| 2010 | HK$1.45 | HK$3.12 | HK$1.45 | HK$3.06 | +114.0% | 304.9M | 249 |
| 2009 | HK$0.1847 | HK$1.61 | HK$0.1570 | HK$1.43 | +674.2% | 209.8M | 249 |
| 2008 | HK$0.9025 | HK$0.9416 | HK$0.1515 | HK$0.1847 | -79.6% | 22.5M | 238 |
| 2007 | HK$0.6293 | HK$1.26 | HK$0.5014 | HK$0.9061 | +44.8% | 191M | 243 |
| 2006 | HK$0.3293 | HK$0.6881 | HK$0.2865 | HK$0.6259 | +86.3% | 181.5M | 246 |
| 2005 | HK$0.3525 | HK$0.4261 | HK$0.3199 | HK$0.3359 | -2.2% | 54.7M | 227 |
| 2004 | HK$0.3840 | HK$0.4324 | HK$0.2617 | HK$0.3433 | -10.6% | 206.1M | 237 |
| 2003 | HK$0.2198 | HK$0.4398 | HK$0.2198 | HK$0.3840 | +74.7% | 255.4M | 209 |
| 2002 | HK$0.1364 | HK$0.2251 | HK$0.1094 | HK$0.2198 | n/a | 41.2M | 216 |
0746 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$4.60 | +7.0% |
| October 2026 | HK$4.30 | -3.3% |
| September 2026 | HK$4.45 | +0.9% |
| August 2026 | HK$4.41 | -2.6% |
| July 2026 | HK$4.52 | +12.4% |
| June 2026 | HK$4.02 | -8.3% |
| May 2026 | HK$4.39 | -4.2% |
| April 2026 | HK$4.58 | -2.2% |
| March 2026 | HK$4.68 | -17.8% |
| February 2026 | HK$5.70 | +1.3% |
| January 2026 | HK$5.62 | +15.3% |
| December 2025 | HK$4.88 | -7.7% |
About the 0746 data
Daily bars. 5,875 sessions from Jan 16, 2002 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0746/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0737 Shenzhen Investment Holdings Bay Area Development Company Limited
- 0738 Le Saunda Holdings Limited
- 0743 Asia Cement (China) Holdings Corporation
- 0745 China National Culture Group Limited
- 0747 Shenyang Public Utility Holdings Company Limited
- 0750 China Shuifa Singyes Energy Holdings Limited
- 0751 Skyworth Group Limited
- 0752 Pico Far East Holdings Limited
Common questions
0746 share price history
