Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.310	2.340	2.300	2.330	2.054	1,587,125
2024-08-06	2.290	2.320	2.270	2.300	2.027	2,255,000
2024-08-05	2.300	2.350	2.250	2.280	2.010	4,953,000
2024-08-02	2.380	2.380	2.280	2.320	2.045	4,527,000
2024-08-01	2.430	2.440	2.390	2.400	2.115	3,957,000
2024-07-31	2.330	2.440	2.330	2.420	2.133	5,426,600
2024-07-30	2.360	2.360	2.320	2.340	2.063	1,383,000
2024-07-29	2.330	2.380	2.330	2.370	2.089	1,366,000
2024-07-26	2.320	2.350	2.310	2.330	2.054	2,015,000
2024-07-25	2.360	2.360	2.300	2.310	2.036	1,447,000
2024-07-24	2.340	2.380	2.340	2.370	2.089	1,778,000
2024-07-23	2.400	2.400	2.330	2.360	2.080	1,475,000
2024-07-22	2.420	2.420	2.360	2.400	2.115	4,128,122
2024-07-19	2.360	2.410	2.320	2.390	2.107	8,925,000
2024-07-18	2.280	2.310	2.260	2.290	2.019	910,000
2024-07-17	2.270	2.300	2.250	2.280	2.010	1,387,000
2024-07-16	2.310	2.310	2.260	2.280	2.010	1,607,000
2024-07-15	2.360	2.360	2.300	2.310	2.036	691,000
2024-07-12	2.350	2.380	2.310	2.350	2.071	2,964,000
2024-07-11	2.310	2.340	2.290	2.340	2.063	2,558,000
2024-07-10	2.320	2.330	2.260	2.280	2.010	1,149,000
2024-07-09	2.280	2.310	2.260	2.300	2.027	1,443,000
2024-07-08	2.310	2.310	2.250	2.280	2.010	3,181,129
2024-07-05	2.320	2.340	2.290	2.320	2.045	1,646,000
2024-07-04	2.360	2.370	2.320	2.320	2.045	1,598,000
2024-07-03	2.290	2.350	2.290	2.330	2.054	1,584,000
2024-07-02	2.310	2.340	2.270	2.290	2.019	3,918,000
2024-06-28	2.310	2.350	2.300	2.310	2.036	4,208,000
2024-06-27	2.440	2.440	2.320	2.320	2.045	4,463,000
2024-06-26	2.380	2.450	2.380	2.420	2.133	3,835,000
2024-06-25	2.400	2.440	2.390	2.410	2.124	4,046,000
2024-06-24	2.470	2.470	2.370	2.420	2.133	3,606,207
2024-06-21	2.390	2.480	2.390	2.470	2.177	5,552,000
2024-06-20	2.440	2.470	2.400	2.420	2.133	3,030,892
2024-06-19	2.400	2.450	2.400	2.450	2.160	1,820,000
2024-06-18	2.370	2.420	2.370	2.400	2.115	2,391,000
2024-06-17	2.380	2.410	2.350	2.370	2.089	2,014,000
2024-06-14	2.380	2.430	2.350	2.400	2.115	2,657,000
2024-06-13	2.320	2.390	2.310	2.390	2.107	3,374,000
2024-06-12	2.300	2.380	2.280	2.350	2.071	4,279,600
2024-06-11	2.390	2.390	2.290	2.320	2.045	20,291,000
2024-06-07	2.320	2.440	2.300	2.440	2.151	24,413,076
2024-06-06	2.360	2.370	2.280	2.310	2.036	9,943,000
2024-06-05	2.390	2.390	2.300	2.340	2.063	11,702,000
2024-06-04	2.410	2.420	2.340	2.390	2.107	9,915,287
2024-06-03	2.450	2.450	2.380	2.390	2.107	4,874,000
2024-05-31	2.470	2.480	2.380	2.410	2.124	6,166,000
2024-05-30	2.460	2.480	2.400	2.420	2.133	5,338,000
2024-05-29	2.560	2.560	2.420	2.460	2.168	4,923,000
2024-05-28	2.590	2.610	2.500	2.520	2.221	5,162,800
2024-05-27	2.510	2.570	2.490	2.550	2.248	5,644,000
2024-05-24	2.510	2.550	2.470	2.500	2.204	2,911,324
2024-05-23	2.630	2.630	2.480	2.520	2.221	5,093,000
2024-05-22	2.690	2.710	2.610	2.630	2.318	5,007,000
2024-05-21	2.700	2.800	2.630	2.670	2.353	10,522,000
2024-05-20	2.680	2.730	2.650	2.660	2.345	4,677,800
2024-05-17	2.670	2.760	2.610	2.670	2.353	11,224,000
2024-05-16	2.580	2.660	2.570	2.610	2.301	5,998,000
2024-05-14	2.590	2.610	2.510	2.550	2.248	5,098,000
2024-05-13	2.610	2.620	2.510	2.560	2.256	6,786,000

← NewerPage 10 of 21 · 1,231 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.