Lee & Man Paper Manufacturing Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.170	2.180	2.140	2.160	1.860	4,096,000
2023-11-15	2.200	2.220	2.160	2.180	1.877	5,499,052
2023-11-14	2.170	2.210	2.150	2.180	1.877	773,000
2023-11-13	2.180	2.210	2.170	2.190	1.885	1,187,000
2023-11-10	2.210	2.230	2.170	2.190	1.885	3,794,431
2023-11-09	2.280	2.300	2.260	2.260	1.946	1,937,000
2023-11-08	2.310	2.320	2.280	2.290	1.972	1,343,000
2023-11-07	2.330	2.350	2.300	2.320	1.997	999,000
2023-11-06	2.320	2.380	2.290	2.360	2.032	3,201,000
2023-11-03	2.280	2.300	2.260	2.290	1.972	1,231,000
2023-11-02	2.270	2.290	2.240	2.280	1.963	1,805,000
2023-11-01	2.240	2.270	2.200	2.250	1.937	892,000
2023-10-31	2.270	2.270	2.200	2.230	1.920	1,680,000
2023-10-30	2.210	2.270	2.210	2.270	1.954	1,221,000
2023-10-27	2.210	2.240	2.180	2.220	1.911	1,109,000
2023-10-26	2.240	2.240	2.150	2.200	1.894	1,685,000
2023-10-25	2.200	2.280	2.190	2.200	1.894	2,249,000
2023-10-24	2.170	2.190	2.120	2.190	1.885	3,747,300
2023-10-20	2.210	2.230	2.170	2.180	1.877	2,153,000
2023-10-19	2.230	2.240	2.170	2.240	1.928	6,411,200
2023-10-18	2.250	2.270	2.200	2.260	1.946	3,298,000
2023-10-17	2.230	2.260	2.220	2.240	1.928	696,000
2023-10-16	2.300	2.300	2.240	2.250	1.937	764,000
2023-10-13	2.280	2.310	2.240	2.280	1.963	4,015,000
2023-10-12	2.330	2.340	2.290	2.300	1.980	2,176,000
2023-10-11	2.270	2.340	2.270	2.310	1.989	2,144,647
2023-10-10	2.250	2.330	2.250	2.260	1.946	1,635,000
2023-10-09	2.260	2.260	2.230	2.250	1.937	876,000
2023-10-06	2.170	2.220	2.170	2.210	1.903	495,000
2023-10-05	2.120	2.170	2.080	2.160	1.860	931,000
2023-10-04	2.180	2.180	2.110	2.150	1.851	1,521,000
2023-10-03	2.270	2.270	2.140	2.180	1.877	2,068,000
2023-09-29	2.340	2.340	2.290	2.290	1.972	1,392,000
2023-09-28	2.370	2.380	2.280	2.320	1.997	4,344,000
2023-09-27	2.330	2.410	2.310	2.320	1.997	3,719,998
2023-09-26	2.350	2.370	2.260	2.300	1.980	8,496,000
2023-09-25	2.350	2.380	2.330	2.340	2.015	2,049,000
2023-09-22	2.320	2.370	2.300	2.340	2.015	5,334,965
2023-09-21	2.350	2.350	2.310	2.350	2.023	2,315,000
2023-09-20	2.350	2.370	2.340	2.340	2.015	822,000
2023-09-19	2.360	2.370	2.330	2.350	2.023	2,372,000
2023-09-18	2.350	2.380	2.310	2.350	2.023	1,904,000
2023-09-15	2.350	2.370	2.330	2.350	2.023	3,258,000
2023-09-14	2.340	2.360	2.310	2.340	2.015	1,377,000
2023-09-13	2.350	2.360	2.320	2.330	2.006	1,419,309
2023-09-12	2.310	2.340	2.300	2.330	2.006	1,065,000
2023-09-11	2.320	2.360	2.280	2.350	2.023	2,531,413
2023-09-07	2.330	2.340	2.310	2.330	2.006	2,188,199
2023-09-06	2.330	2.370	2.290	2.350	2.023	3,979,216
2023-09-05	2.360	2.390	2.320	2.340	2.015	5,251,370
2023-09-04	2.330	2.390	2.330	2.370	2.040	3,335,454
2023-08-31	2.350	2.350	2.310	2.310	1.989	3,712,000
2023-08-30	2.380	2.390	2.350	2.360	2.032	1,199,000
2023-08-29	2.310	2.370	2.300	2.360	2.032	1,982,000
2023-08-28	2.360	2.400	2.300	2.320	1.997	2,680,600
2023-08-25	2.310	2.360	2.310	2.340	2.015	1,512,000
2023-08-24	2.300	2.350	2.300	2.330	2.006	1,960,000
2023-08-23	2.320	2.340	2.300	2.310	1.989	1,294,000
2023-08-22	2.320	2.350	2.310	2.320	1.997	1,376,600
2023-08-21	2.330	2.360	2.310	2.340	2.015	2,097,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1120 HKD
2026-05-04	0.0930 HKD
2025-08-19	0.0660 HKD
2025-05-12	0.0450 HKD
2024-08-14	0.0620 HKD
2024-05-13	0.0610 HKD
2023-08-11	0.0250 HKD
2023-05-11	0.0330 HKD
2022-08-19	0.0650 HKD
2022-05-16	0.1100 HKD
2021-08-17	0.1500 HKD
2021-05-04	0.1800 HKD
2020-08-17	0.1200 HKD
2020-04-28	0.1300 HKD
2019-08-26	0.1300 HKD
2019-05-08	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.