Lee & Man Paper Manufacturing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.315 | 3.350 | 3.295 | 3.320 | 3.320 | 1,795,000 |
| 2026-10-15 | 3.280 | 3.310 | 3.265 | 3.300 | 3.300 | 2,545,000 |
| 2026-10-14 | 3.305 | 3.350 | 3.290 | 3.310 | 3.310 | 2,566,901 |
| 2026-10-13 | 3.345 | 3.370 | 3.300 | 3.350 | 3.350 | 1,705,000 |
| 2026-10-12 | 3.440 | 3.450 | 3.340 | 3.355 | 3.355 | 2,596,200 |
| 2026-10-09 | 3.320 | 3.400 | 3.285 | 3.400 | 3.400 | 2,415,000 |
| 2026-10-08 | 3.320 | 3.365 | 3.285 | 3.305 | 3.305 | 3,089,089 |
| 2026-10-07 | 3.305 | 3.325 | 3.270 | 3.290 | 3.290 | 1,348,000 |
| 2026-10-06 | 3.340 | 3.355 | 3.305 | 3.335 | 3.335 | 1,321,000 |
| 2026-10-05 | 3.285 | 3.320 | 3.255 | 3.310 | 3.310 | 1,018,000 |
| 2026-10-02 | 3.350 | 3.380 | 3.195 | 3.290 | 3.290 | 2,077,000 |
| 2026-09-30 | 3.420 | 3.430 | 3.340 | 3.400 | 3.400 | 1,933,000 |
| 2026-09-29 | 3.390 | 3.400 | 3.330 | 3.365 | 3.365 | 3,253,000 |
| 2026-09-28 | 3.420 | 3.445 | 3.375 | 3.400 | 3.400 | 1,118,699 |
| 2026-09-25 | 3.450 | 3.450 | 3.385 | 3.425 | 3.425 | 2,188,000 |
| 2026-09-24 | 3.445 | 3.540 | 3.440 | 3.460 | 3.460 | 2,016,000 |
| 2026-09-23 | 3.485 | 3.510 | 3.450 | 3.480 | 3.480 | 2,548,000 |
| 2026-09-22 | 3.530 | 3.530 | 3.440 | 3.440 | 3.440 | 3,518,000 |
| 2026-09-21 | 3.490 | 3.555 | 3.475 | 3.530 | 3.530 | 1,741,084 |
| 2026-09-18 | 3.570 | 3.570 | 3.475 | 3.475 | 3.475 | 3,693,000 |
| 2026-09-17 | 3.510 | 3.555 | 3.480 | 3.550 | 3.550 | 2,420,000 |
| 2026-09-16 | 3.545 | 3.550 | 3.470 | 3.525 | 3.525 | 4,307,000 |
| 2026-09-15 | 3.600 | 3.600 | 3.525 | 3.530 | 3.530 | 2,448,000 |
| 2026-09-14 | 3.600 | 3.600 | 3.515 | 3.530 | 3.530 | 3,724,000 |
| 2026-09-11 | 3.685 | 3.750 | 3.570 | 3.580 | 3.580 | 3,000,193 |
| 2026-09-10 | 3.800 | 3.800 | 3.665 | 3.695 | 3.695 | 3,624,000 |
| 2026-09-09 | 3.705 | 3.770 | 3.685 | 3.760 | 3.760 | 4,242,000 |
| 2026-09-08 | 3.750 | 3.750 | 3.675 | 3.695 | 3.695 | 3,271,649 |
| 2026-09-07 | 3.760 | 3.830 | 3.665 | 3.715 | 3.715 | 2,122,000 |
| 2026-09-04 | 3.755 | 3.755 | 3.700 | 3.735 | 3.735 | 1,845,000 |
| 2026-09-03 | 3.755 | 3.770 | 3.680 | 3.705 | 3.705 | 6,385,000 |
| 2026-09-02 | 3.835 | 3.885 | 3.720 | 3.740 | 3.740 | 3,980,000 |
| 2026-09-01 | 3.860 | 3.860 | 3.770 | 3.830 | 3.830 | 5,261,000 |
| 2026-08-31 | 3.800 | 3.830 | 3.765 | 3.825 | 3.825 | 5,133,000 |
| 2026-08-28 | 3.900 | 3.900 | 3.780 | 3.830 | 3.830 | 1,387,000 |
| 2026-08-27 | 3.960 | 3.960 | 3.800 | 3.820 | 3.820 | 4,456,000 |
| 2026-08-26 | 3.900 | 4.045 | 3.900 | 3.930 | 3.930 | 5,917,000 |
| 2026-08-25 | 3.890 | 3.970 | 3.860 | 3.900 | 3.900 | 3,153,000 |
| 2026-08-24 | 3.990 | 3.990 | 3.860 | 3.890 | 3.890 | 3,333,000 |
| 2026-08-21 | 3.840 | 3.985 | 3.840 | 3.940 | 3.940 | 5,028,125 |
| 2026-08-20 | 4.050 | 4.120 | 3.835 | 3.850 | 3.850 | 12,167,000 |
| 2026-08-19 | 4.045 | 4.100 | 3.985 | 4.010 | 4.010 | 6,806,621 |
| 2026-08-18 | 4.100 | 4.100 | 4.030 | 4.090 | 4.090 | 6,652,851 |
| 2026-08-17 | 4.235 | 4.235 | 4.055 | 4.070 | 4.070 | 2,583,000 |
| 2026-08-14 | 4.070 | 4.165 | 4.010 | 4.125 | 4.125 | 9,392,000 |
| 2026-08-13 | 4.165 | 4.200 | 4.020 | 4.045 | 4.045 | 10,798,387 |
| 2026-08-12 | 4.270 | 4.355 | 4.230 | 4.315 | 4.203 | 10,224,000 |
| 2026-08-11 | 4.430 | 4.430 | 4.290 | 4.305 | 4.193 | 6,621,400 |
| 2026-08-10 | 4.315 | 4.435 | 4.305 | 4.420 | 4.305 | 6,709,000 |
| 2026-08-07 | 4.370 | 4.380 | 4.245 | 4.315 | 4.203 | 7,798,114 |
| 2026-08-06 | 4.410 | 4.415 | 4.285 | 4.350 | 4.237 | 5,904,284 |
| 2026-08-05 | 4.350 | 4.545 | 4.215 | 4.410 | 4.296 | 12,147,003 |
| 2026-08-04 | 4.125 | 4.340 | 4.000 | 4.315 | 4.203 | 12,284,800 |
| 2026-08-03 | 4.010 | 4.205 | 3.970 | 4.185 | 4.076 | 9,789,699 |
| 2026-07-31 | 4.120 | 4.120 | 3.940 | 4.010 | 3.906 | 5,666,000 |
| 2026-07-30 | 4.100 | 4.110 | 4.000 | 4.050 | 3.945 | 4,401,600 |
| 2026-07-29 | 4.060 | 4.120 | 4.020 | 4.100 | 3.994 | 5,938,640 |
| 2026-07-28 | 4.010 | 4.050 | 3.950 | 4.050 | 3.945 | 6,889,600 |
| 2026-07-27 | 4.050 | 4.120 | 3.990 | 4.030 | 3.925 | 11,086,187 |
| 2026-07-24 | 4.100 | 4.140 | 4.000 | 4.030 | 3.925 | 10,113,861 |
Page 1 of 3 · 125 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.