Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.530	2.710	2.490	2.620	2.256	16,645,000
2024-05-09	2.390	2.540	2.380	2.510	2.161	12,244,000
2024-05-08	2.490	2.490	2.400	2.400	2.066	3,497,000
2024-05-07	2.450	2.510	2.450	2.480	2.135	5,037,000
2024-05-06	2.410	2.500	2.410	2.470	2.126	4,882,600
2024-05-03	2.440	2.470	2.380	2.400	2.066	1,281,000
2024-05-02	2.370	2.450	2.330	2.420	2.083	2,011,000
2024-04-30	2.450	2.480	2.330	2.370	2.040	4,697,000
2024-04-29	2.350	2.480	2.340	2.450	2.109	9,660,600
2024-04-26	2.300	2.340	2.270	2.330	2.006	3,474,000
2024-04-25	2.330	2.340	2.280	2.300	1.980	5,073,400
2024-04-24	2.330	2.350	2.320	2.340	2.015	1,397,600
2024-04-23	2.350	2.350	2.290	2.320	1.997	2,006,000
2024-04-22	2.340	2.370	2.300	2.300	1.980	3,494,000
2024-04-19	2.310	2.330	2.270	2.310	1.989	2,216,000
2024-04-18	2.300	2.340	2.280	2.300	1.980	4,156,731
2024-04-17	2.300	2.320	2.290	2.300	1.980	1,816,796
2024-04-16	2.380	2.390	2.260	2.290	1.972	13,768,000
2024-04-15	2.410	2.440	2.360	2.390	2.058	6,422,000
2024-04-12	2.510	2.510	2.420	2.420	2.083	6,558,000
2024-04-11	2.500	2.540	2.490	2.510	2.161	7,534,000
2024-04-10	2.560	2.580	2.520	2.540	2.187	3,035,000
2024-04-09	2.500	2.570	2.480	2.530	2.178	10,874,000
2024-04-08	2.470	2.490	2.420	2.470	2.126	6,615,000
2024-04-05	2.430	2.540	2.420	2.480	2.135	3,993,007
2024-04-03	2.390	2.450	2.390	2.420	2.083	4,844,000
2024-04-02	2.400	2.450	2.360	2.390	2.058	5,902,000
2024-03-28	2.340	2.390	2.340	2.360	2.032	1,550,000
2024-03-27	2.360	2.360	2.320	2.350	2.023	2,716,000
2024-03-26	2.350	2.360	2.300	2.360	2.032	2,851,404
2024-03-25	2.300	2.410	2.300	2.370	2.040	3,498,000
2024-03-22	2.370	2.370	2.270	2.340	2.015	3,955,937
2024-03-21	2.330	2.390	2.330	2.360	2.032	2,679,130
2024-03-20	2.330	2.350	2.310	2.320	1.997	1,875,000
2024-03-19	2.360	2.370	2.320	2.350	2.023	1,998,000
2024-03-18	2.330	2.400	2.330	2.380	2.049	2,144,000
2024-03-15	2.350	2.350	2.290	2.330	2.006	3,019,000
2024-03-14	2.430	2.440	2.340	2.370	2.040	3,784,000
2024-03-13	2.460	2.480	2.420	2.430	2.092	2,664,000
2024-03-12	2.450	2.460	2.380	2.460	2.118	4,189,000
2024-03-11	2.410	2.470	2.390	2.420	2.083	5,071,000
2024-03-08	2.270	2.490	2.240	2.400	2.066	14,620,000
2024-03-07	2.230	2.260	2.210	2.230	1.920	996,000
2024-03-06	2.170	2.250	2.160	2.210	1.903	1,301,000
2024-03-05	2.220	2.220	2.170	2.170	1.868	1,062,362
2024-03-04	2.260	2.270	2.200	2.230	1.920	2,022,000
2024-03-01	2.250	2.260	2.200	2.240	1.928	1,092,000
2024-02-29	2.260	2.300	2.220	2.240	1.928	3,566,997
2024-02-28	2.270	2.290	2.240	2.250	1.937	1,926,000
2024-02-27	2.260	2.270	2.230	2.260	1.946	1,623,000
2024-02-26	2.260	2.320	2.240	2.270	1.954	3,618,600
2024-02-23	2.260	2.290	2.220	2.260	1.946	2,311,719
2024-02-22	2.250	2.270	2.210	2.260	1.946	1,878,000
2024-02-21	2.200	2.280	2.190	2.250	1.937	2,395,181
2024-02-20	2.210	2.230	2.190	2.210	1.903	1,430,000
2024-02-19	2.200	2.230	2.180	2.200	1.894	1,479,000
2024-02-16	2.130	2.220	2.130	2.200	1.894	2,290,000
2024-02-15	2.150	2.150	2.070	2.120	1.825	1,959,000
2024-02-14	2.190	2.190	2.110	2.150	1.851	376,000
2024-02-09	2.170	2.190	2.160	2.190	1.885	583,000

← NewerPage 11 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.